Breaking News Bar

Business News and Information

Accelerate Diagnosti (NQ: AXDX )

1.360 +0.200 (+17.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 1.150 1.540 1.110 1.360 6,491,538 +0.20(+17.24%)
Jun 23, 2022 1.130 1.320 1.000 1.160 2,176,394 +0.04(+3.57%)
Jun 22, 2022 0.8800 1.120 0.8800 1.120 1,995,822 +0.25(+28.15%)
Jun 21, 2022 0.8813 0.9019 0.7290 0.8740 1,017,899 +0.00(+0.46%)
Jun 17, 2022 0.8506 0.9538 0.8501 0.8700 1,240,562 -0.03(-3.33%)
Jun 16, 2022 0.8700 0.9100 0.8419 0.9000 825,037 -0.03(-3.02%)
Jun 15, 2022 0.6835 0.9377 0.6835 0.9280 1,750,691 +0.23(+32.46%)
Jun 14, 2022 0.6600 0.7190 0.6300 0.7006 864,051 +0.03(+5.20%)
Jun 13, 2022 0.6400 0.7000 0.5800 0.6660 1,031,411 +0.03(+4.03%)
Jun 10, 2022 0.6150 0.6476 0.5900 0.6402 767,072 +0.00(+0.11%)
Jun 09, 2022 0.7200 0.7706 0.6136 0.6395 1,412,416 -0.10(-13.58%)
Jun 08, 2022 1.140 1.150 0.7362 0.7400 3,856,322 -0.41(-35.65%)
Jun 07, 2022 0.7400 1.270 0.7000 1.150 13,577,012 +0.44(+61.84%)
Jun 06, 2022 0.7300 0.7300 0.6555 0.7106 633,465 -0.01(-1.44%)
Jun 03, 2022 0.6100 0.7300 0.5925 0.7210 671,878 +0.12(+20.13%)
Jun 02, 2022 0.5635 0.6499 0.5550 0.6002 826,395 +0.03(+5.39%)
Jun 01, 2022 0.6107 0.6806 0.5516 0.5695 1,116,152 -0.04(-6.38%)
May 31, 2022 0.6200 0.7500 0.5877 0.6083 2,835,835 +0.00(+0.76%)
May 27, 2022 0.5527 0.6200 0.5395 0.6037 1,595,135 +0.05(+8.77%)
May 26, 2022 0.5500 0.5748 0.5325 0.5550 699,425 +0.01(+1.17%)
May 25, 2022 0.5941 0.6000 0.5300 0.5486 668,606 -0.03(-5.71%)
May 24, 2022 0.5769 0.5999 0.5300 0.5818 806,947 +0.00(+0.19%)
May 23, 2022 0.5900 0.5900 0.5500 0.5807 683,814 +0.04(+6.81%)
May 20, 2022 0.5700 0.5956 0.5020 0.5437 654,795 -0.02(-3.10%)
May 19, 2022 0.5800 0.5929 0.5321 0.5611 671,626 -0.03(-4.33%)
May 18, 2022 0.6052 0.6151 0.5800 0.5865 1,273,565 -0.01(-2.27%)
May 17, 2022 0.6200 0.7182 0.5776 0.6001 611,038 -0.01(-1.62%)
May 16, 2022 0.7335 0.8299 0.6050 0.6100 593,099 -0.08(-11.63%)
May 13, 2022 0.6726 0.7354 0.6451 0.6903 730,084 +0.01(+2.07%)
May 12, 2022 0.7040 0.7772 0.6631 0.6763 665,850 -0.04(-5.65%)
May 11, 2022 0.7400 0.7400 0.7000 0.7168 532,758 -0.00(-0.55%)
May 10, 2022 0.7961 0.7961 0.7201 0.7208 441,831 -0.04(-5.02%)
May 09, 2022 0.8000 0.8000 0.7200 0.7589 511,435 -0.04(-5.49%)
May 06, 2022 0.8019 0.8280 0.7245 0.8030 403,103 -0.01(-1.19%)
May 05, 2022 0.8179 0.8594 0.7700 0.8127 423,370 -0.00(-0.26%)
May 04, 2022 0.8629 0.8713 0.7611 0.8148 537,247 -0.06(-6.83%)
May 03, 2022 0.9800 0.9800 0.8311 0.8745 680,596 -0.11(-10.81%)
May 02, 2022 0.9500 0.9942 0.9381 0.9805 787,880 +0.02(+2.14%)
Apr 29, 2022 0.9800 0.9856 0.9282 0.9600 614,948 +0.01(+1.04%)
Apr 28, 2022 1.030 1.030 0.8361 0.9501 909,443 -0.08(-7.76%)
Apr 27, 2022 1.040 1.040 1.010 1.030 723,576 -0.01(-0.96%)
Apr 26, 2022 1.070 1.070 1.000 1.040 884,719 -0.04(-3.70%)
Apr 25, 2022 0.9500 1.100 0.9188 1.080 575,322 +0.12(+12.49%)
Apr 22, 2022 1.010 1.017 0.9064 0.9601 872,441 -0.06(-5.87%)
Apr 21, 2022 1.040 1.065 1.000 1.020 441,493 -0.04(-3.77%)
Apr 20, 2022 1.070 1.080 1.040 1.060 586,157 +0.00(+0.00%)
Apr 19, 2022 1.010 1.080 0.9800 1.060 1,250,383 +0.07(+7.22%)
Apr 18, 2022 1.030 1.065 0.9709 0.9886 836,050 -0.04(-4.02%)
Apr 14, 2022 1.080 1.102 1.020 1.030 482,683 -0.05(-4.63%)
Apr 13, 2022 1.080 1.110 1.030 1.080 612,619 +0.00(+0.00%)
Apr 12, 2022 1.090 1.120 1.060 1.080 568,554 -0.02(-1.82%)
Apr 11, 2022 1.150 1.160 1.060 1.100 664,183 -0.02(-1.79%)
Apr 08, 2022 1.200 1.210 1.090 1.120 1,062,318 -0.08(-7.05%)
Apr 07, 2022 1.300 1.300 1.200 1.205 400,614 -0.12(-9.40%)
Apr 06, 2022 1.330 1.340 1.200 1.330 343,014 -0.01(-0.75%)
Apr 05, 2022 1.360 1.370 1.295 1.340 347,028 -0.05(-3.60%)
Apr 04, 2022 1.410 1.460 1.360 1.390 361,640 -0.02(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear