Breaking News Bar

Business News and Information

Accelerate Diagnosti (NQ: AXDX )

7.240 USD +0.180 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.23 10.59 9.820 10.01 245,200 -0.28(-2.72%)
Feb 25, 2021 11.75 11.99 10.21 10.29 270,652 -1.21(-10.52%)
Feb 24, 2021 11.36 12.15 10.91 11.50 545,039 +0.35(+3.14%)
Feb 23, 2021 11.25 11.26 10.43 11.15 591,178 -0.41(-3.55%)
Feb 22, 2021 12.03 12.28 11.31 11.56 547,050 -0.79(-6.40%)
Feb 19, 2021 12.51 12.89 12.08 12.35 324,300 -0.17(-1.36%)
Feb 18, 2021 12.69 12.85 12.08 12.52 187,317 -0.37(-2.87%)
Feb 17, 2021 13.56 13.56 12.63 12.89 240,232 -0.38(-2.86%)
Feb 16, 2021 13.42 13.88 12.94 13.27 204,743 -0.34(-2.50%)
Feb 12, 2021 14.50 14.50 13.34 13.61 311,800 -0.90(-6.20%)
Feb 11, 2021 12.40 14.57 12.36 14.51 783,922 +1.90(+15.07%)
Feb 10, 2021 12.80 13.05 12.18 12.61 434,997 -0.41(-3.15%)
Feb 09, 2021 13.18 13.33 12.61 13.02 341,501 -0.23(-1.74%)
Feb 08, 2021 12.53 13.33 12.38 13.25 539,131 +0.21(+1.61%)
Feb 05, 2021 11.45 13.04 11.32 13.04 822,400 +1.53(+13.29%)
Feb 04, 2021 10.85 11.63 10.57 11.51 826,985 +0.62(+5.69%)
Feb 03, 2021 10.41 10.89 9.920 10.89 745,829 +0.67(+6.56%)
Feb 02, 2021 10.90 10.92 9.180 10.22 1,123,796 -0.43(-4.04%)
Feb 01, 2021 10.78 12.94 10.44 10.65 2,112,883 +0.39(+3.80%)
Jan 29, 2021 11.73 11.85 9.650 10.26 1,522,500 -0.07(-0.68%)
Jan 28, 2021 14.02 15.00 10.20 10.33 3,489,853 -4.66(-31.09%)
Jan 27, 2021 15.50 15.60 13.80 14.99 4,494,549 +2.99(+24.92%)
Jan 26, 2021 12.91 13.16 11.59 12.00 2,298,997 -0.96(-7.41%)
Jan 25, 2021 9.500 13.00 9.390 12.96 3,172,588 +4.18(+47.61%)
Jan 22, 2021 8.540 8.940 8.370 8.780 753,900 +0.27(+3.17%)
Jan 21, 2021 8.730 8.730 8.408 8.510 176,838 -0.11(-1.28%)
Jan 20, 2021 8.900 9.090 8.350 8.620 298,297 -0.27(-3.04%)
Jan 19, 2021 9.250 9.400 8.610 8.890 653,705 -0.34(-3.68%)
Jan 15, 2021 8.750 9.490 8.750 9.230 314,000 +0.45(+5.13%)
Jan 14, 2021 8.760 9.030 8.710 8.780 281,672 +0.15(+1.74%)
Jan 13, 2021 8.470 8.750 8.250 8.630 405,228 +0.02(+0.23%)
Jan 12, 2021 8.740 8.820 8.380 8.610 248,470 -0.12(-1.43%)
Jan 11, 2021 8.560 8.870 8.500 8.735 135,634 +0.04(+0.52%)
Jan 08, 2021 8.920 9.150 8.580 8.690 200,700 -0.23(-2.58%)
Jan 07, 2021 8.770 9.080 8.710 8.920 196,312 +0.23(+2.65%)
Jan 06, 2021 8.760 8.955 8.560 8.690 308,700 -0.07(-0.80%)
Jan 05, 2021 8.030 8.900 8.010 8.760 486,367 +0.74(+9.23%)
Jan 04, 2021 7.550 8.085 7.420 8.020 303,118 +0.44(+5.80%)
Dec 31, 2020 7.580 7.580 7.580 284,811 +0.13(+1.74%)
Dec 30, 2020 7.320 7.550 7.190 7.450 284,811 +0.13(+1.78%)
Dec 29, 2020 7.440 7.589 7.070 7.320 319,588 -0.18(-2.40%)
Dec 28, 2020 7.880 7.880 7.400 7.500 242,921 -0.24(-3.10%)
Dec 24, 2020 7.890 7.890 7.590 7.740 133,000 +0.07(+0.91%)
Dec 23, 2020 7.620 7.740 7.500 7.670 217,101 +0.01(+0.13%)
Dec 22, 2020 7.560 7.690 7.450 7.660 221,605 +0.06(+0.79%)
Dec 21, 2020 7.390 7.600 7.170 7.600 259,104 +0.20(+2.70%)
Dec 18, 2020 7.300 7.620 7.200 7.400 417,300 +0.16(+2.21%)
Dec 17, 2020 7.370 7.550 7.200 7.240 377,149 -0.28(-3.72%)
Dec 16, 2020 7.190 7.600 7.091 7.520 328,320 +0.35(+4.88%)
Dec 15, 2020 7.370 7.370 7.000 7.170 291,550 -0.09(-1.24%)
Dec 14, 2020 7.290 7.410 7.210 7.260 256,033 -0.06(-0.82%)
Dec 11, 2020 7.350 7.550 6.995 7.320 255,800 +0.10(+1.39%)
Dec 10, 2020 7.000 7.240 6.820 7.220 320,450 +0.18(+2.56%)
Dec 09, 2020 7.460 7.755 6.967 7.040 509,813 -0.37(-4.99%)
Dec 08, 2020 7.210 7.448 7.071 7.410 481,540 +0.18(+2.49%)
Dec 07, 2020 7.710 7.710 7.200 7.230 600,091 -0.30(-3.98%)
Dec 04, 2020 7.600 7.680 7.360 7.530 507,300 -0.02(-0.26%)
Dec 03, 2020 7.680 7.850 7.470 7.550 219,918 -0.19(-2.45%)
Dec 02, 2020 7.680 7.900 7.640 7.740 265,668 -0.01(-0.13%)
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