Breaking News Bar

Business News and Information

Accelerate Diagnosti (NQ: AXDX )

6.720 USD +0.230 (+3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.320 8.680 8.000 8.060 176,513 -0.33(-3.93%)
Jun 29, 2021 8.620 8.620 8.200 8.390 99,054 -0.18(-2.10%)
Jun 28, 2021 9.140 9.280 8.540 8.570 175,754 -0.66(-7.15%)
Jun 25, 2021 8.410 9.250 8.410 9.230 496,777 +0.77(+9.10%)
Jun 24, 2021 8.410 8.520 8.280 8.460 84,948 +0.10(+1.20%)
Jun 23, 2021 7.940 8.360 7.860 8.360 144,082 +0.28(+3.47%)
Jun 22, 2021 7.920 8.080 7.820 8.080 129,140 +0.08(+1.00%)
Jun 21, 2021 8.500 8.500 7.978 8.000 281,278 -0.11(-1.36%)
Jun 18, 2021 8.640 8.790 8.040 8.110 406,912 -0.49(-5.70%)
Jun 17, 2021 8.510 8.820 8.445 8.600 121,450 +0.06(+0.70%)
Jun 16, 2021 8.720 9.010 8.280 8.540 313,402 -0.45(-5.01%)
Jun 15, 2021 9.150 9.300 8.769 8.990 177,309 -0.09(-0.99%)
Jun 14, 2021 8.850 9.360 8.830 9.080 263,108 +0.33(+3.77%)
Jun 11, 2021 8.680 8.859 8.587 8.750 169,347 +0.18(+2.10%)
Jun 10, 2021 8.500 8.640 8.480 8.570 136,707 +0.06(+0.71%)
Jun 09, 2021 8.250 8.670 8.200 8.510 278,050 +0.26(+3.15%)
Jun 08, 2021 8.200 8.330 7.995 8.250 170,437 +0.02(+0.24%)
Jun 07, 2021 7.870 8.300 7.795 8.230 130,887 +0.40(+5.11%)
Jun 04, 2021 7.870 7.971 7.715 7.830 160,998 -0.05(-0.63%)
Jun 03, 2021 8.070 8.250 7.770 7.880 256,032 -0.19(-2.35%)
Jun 02, 2021 7.530 8.157 7.535 8.070 354,749 +0.26(+3.33%)
Jun 01, 2021 7.570 7.820 7.450 7.810 177,904 +0.22(+2.90%)
May 28, 2021 7.200 7.600 7.195 7.590 218,785 +0.39(+5.42%)
May 27, 2021 6.980 7.240 6.895 7.200 133,678 +0.26(+3.75%)
May 26, 2021 6.920 7.050 6.860 6.940 104,914 +0.05(+0.73%)
May 25, 2021 6.880 7.030 6.710 6.890 229,686 +0.02(+0.29%)
May 24, 2021 7.210 7.230 6.850 6.870 116,216 -0.30(-4.18%)
May 21, 2021 7.310 7.310 7.080 7.170 159,848 -0.06(-0.83%)
May 20, 2021 7.130 7.300 6.980 7.230 111,324 +0.14(+1.97%)
May 19, 2021 7.040 7.150 6.900 7.090 127,599 -0.01(-0.14%)
May 18, 2021 7.000 7.240 6.961 7.100 119,531 +0.15(+2.16%)
May 17, 2021 7.000 7.190 6.780 6.950 138,473 -0.05(-0.71%)
May 14, 2021 6.750 7.195 6.730 7.000 502,314 +0.19(+2.79%)
May 13, 2021 6.760 7.255 6.595 6.810 379,518 -0.19(-2.71%)
May 12, 2021 7.100 7.290 6.950 7.000 177,424 -0.19(-2.64%)
May 11, 2021 7.180 7.430 7.000 7.190 171,602 +0.00(+0.00%)
May 10, 2021 7.260 7.345 6.800 7.190 247,695 -0.20(-2.71%)
May 07, 2021 7.350 7.680 7.150 7.390 273,162 +0.09(+1.30%)
May 06, 2021 7.250 7.375 7.030 7.295 219,749 +0.03(+0.34%)
May 05, 2021 7.190 7.440 7.100 7.270 133,069 +0.08(+1.11%)
May 04, 2021 7.230 7.230 6.930 7.190 123,534 -0.10(-1.37%)
May 03, 2021 7.320 7.390 7.140 7.290 142,289 -0.02(-0.27%)
Apr 30, 2021 7.400 7.730 7.130 7.310 270,700 -0.10(-1.35%)
Apr 29, 2021 7.940 7.940 7.340 7.410 310,777 -0.41(-5.24%)
Apr 28, 2021 8.090 8.140 7.770 7.820 183,201 -0.26(-3.22%)
Apr 27, 2021 8.450 8.450 7.940 8.080 132,322 -0.27(-3.23%)
Apr 26, 2021 7.900 8.380 7.880 8.350 183,925 +0.49(+6.23%)
Apr 23, 2021 8.070 8.173 7.830 7.860 137,600 -0.19(-2.36%)
Apr 22, 2021 7.950 8.090 7.750 8.050 120,776 +0.19(+2.42%)
Apr 21, 2021 7.790 8.114 7.710 7.860 129,251 +0.02(+0.26%)
Apr 20, 2021 8.050 8.190 7.675 7.840 171,248 -0.27(-3.33%)
Apr 19, 2021 8.010 8.110 7.700 8.110 152,143 +0.05(+0.62%)
Apr 16, 2021 8.190 8.190 7.850 8.060 194,900 -0.03(-0.37%)
Apr 15, 2021 8.060 8.250 8.010 8.090 176,523 +0.01(+0.12%)
Apr 14, 2021 8.490 8.610 8.000 8.080 261,490 -0.30(-3.58%)
Apr 13, 2021 8.040 8.420 8.040 8.380 186,711 +0.06(+0.72%)
Apr 12, 2021 8.840 8.938 8.280 8.320 133,657 -0.55(-6.20%)
Apr 09, 2021 9.080 9.130 8.750 8.870 116,300 -0.19(-2.10%)
Apr 08, 2021 9.130 9.419 8.670 9.060 161,939 +0.07(+0.78%)
Apr 07, 2021 9.200 9.210 8.720 8.990 216,722 -0.24(-2.60%)
Apr 06, 2021 9.080 9.340 8.940 9.230 211,022 +0.08(+0.87%)
Apr 05, 2021 9.100 9.200 8.764 9.150 216,407 +0.26(+2.87%)
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