Skip to main content

Accelerate Diagnosti (NQ: AXDX )

1.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.160 1.300 1.110 1.290 133,999 +0.13(+11.21%)
Jul 22, 2024 1.100 1.170 1.080 1.160 14,744 +0.04(+3.57%)
Jul 19, 2024 1.170 1.170 1.100 1.120 14,014 -0.01(-0.88%)
Jul 18, 2024 1.190 1.198 1.110 1.130 27,170 -0.03(-2.59%)
Jul 17, 2024 1.100 1.170 1.090 1.160 19,899 +0.03(+2.65%)
Jul 16, 2024 1.150 1.170 1.120 1.130 12,614 -0.02(-1.74%)
Jul 15, 2024 1.120 1.165 1.110 1.150 33,431 +0.00(+0.00%)
Jul 12, 2024 1.150 1.177 1.120 1.150 54,275 +0.03(+2.68%)
Jul 11, 2024 1.140 1.150 1.110 1.120 9,855 -0.02(-1.75%)
Jul 10, 2024 1.130 1.145 1.120 1.140 19,725 -0.01(-0.87%)
Jul 09, 2024 1.170 1.180 1.110 1.150 13,309 -0.02(-1.71%)
Jul 08, 2024 1.150 1.190 1.110 1.170 43,849 +0.02(+1.74%)
Jul 05, 2024 1.150 1.180 1.130 1.150 55,915 -0.03(-2.54%)
Jul 03, 2024 1.130 1.190 1.130 1.180 12,022 +0.03(+2.61%)
Jul 02, 2024 1.180 1.200 1.130 1.150 91,390 -0.02(-1.71%)
Jul 01, 2024 1.160 1.190 1.100 1.170 61,887 +0.00(+0.00%)
Jun 28, 2024 1.130 1.170 1.130 1.170 21,186 +0.02(+1.74%)
Jun 27, 2024 1.170 1.190 1.100 1.150 55,326 -0.02(-1.71%)
Jun 26, 2024 1.170 1.230 1.130 1.170 67,705 +0.00(+0.00%)
Jun 25, 2024 1.280 1.300 1.170 1.170 49,375 -0.09(-7.14%)
Jun 24, 2024 1.250 1.320 1.250 1.260 50,992 -0.02(-1.56%)
Jun 21, 2024 1.210 1.329 1.180 1.280 63,059 +0.03(+2.40%)
Jun 20, 2024 1.180 1.290 1.170 1.250 56,551 +0.09(+7.76%)
Jun 18, 2024 1.320 1.320 1.153 1.160 83,244 -0.12(-9.38%)
Jun 17, 2024 1.340 1.380 1.240 1.280 63,296 -0.07(-5.19%)
Jun 14, 2024 1.320 1.450 1.320 1.350 151,118 +0.01(+0.75%)
Jun 13, 2024 1.260 1.355 1.262 1.340 59,651 +0.07(+5.51%)
Jun 12, 2024 1.230 1.315 1.216 1.270 38,070 +0.02(+1.60%)
Jun 11, 2024 1.180 1.320 1.180 1.250 93,646 -0.01(-0.79%)
Jun 10, 2024 1.320 1.370 1.221 1.260 26,738 -0.04(-3.08%)
Jun 07, 2024 1.190 1.310 1.140 1.300 57,042 +0.08(+6.56%)
Jun 06, 2024 1.250 1.280 1.180 1.220 39,305 -0.03(-2.40%)
Jun 05, 2024 1.170 1.250 1.170 1.250 52,014 +0.09(+7.76%)
Jun 04, 2024 1.200 1.220 1.160 1.160 13,858 -0.05(-4.13%)
Jun 03, 2024 1.150 1.267 1.140 1.210 52,414 +0.02(+1.68%)
May 31, 2024 1.340 1.340 1.130 1.190 117,298 -0.13(-9.85%)
May 30, 2024 1.450 1.468 1.300 1.320 75,452 -0.15(-10.20%)
May 29, 2024 1.560 1.600 1.360 1.470 47,596 +0.00(+0.00%)
May 28, 2024 1.380 1.565 1.350 1.470 388,621 +0.09(+6.52%)
May 24, 2024 1.310 1.430 1.220 1.380 297,013 +0.10(+8.24%)
May 23, 2024 1.020 1.280 1.020 1.275 242,094 +0.22(+21.43%)
May 22, 2024 1.080 1.080 0.9800 1.050 107,207 -0.03(-2.80%)
May 21, 2024 0.8700 1.130 0.8501 1.080 601,191 +0.20(+23.11%)
May 20, 2024 0.8787 0.9200 0.8391 0.8774 57,485 -0.00(-0.52%)
May 17, 2024 0.9000 0.9300 0.8820 0.8820 12,788 -0.03(-3.74%)
May 16, 2024 0.9288 0.9300 0.8600 0.9163 18,890 +0.01(+1.25%)
May 15, 2024 0.9300 0.9300 0.8862 0.9050 22,034 -0.01(-0.55%)
May 14, 2024 0.8800 0.9300 0.8800 0.9100 9,278 +0.02(+2.13%)
May 13, 2024 0.8900 0.9300 0.8813 0.8910 6,244 +0.01(+1.23%)
May 10, 2024 0.9351 0.9351 0.8800 0.8802 54,672 +0.01(+1.17%)
May 09, 2024 0.8900 0.9489 0.8341 0.8700 41,898 -0.04(-3.87%)
May 08, 2024 0.9500 0.9500 0.9050 0.9050 124,347 +0.01(+0.56%)
May 07, 2024 0.9700 0.9930 0.9000 0.9000 21,127 -0.02(-2.17%)
May 06, 2024 0.9000 0.9800 0.9000 0.9200 28,983 -0.00(-0.52%)
May 03, 2024 0.9199 0.9800 0.9199 0.9248 26,878 -0.02(-1.82%)
May 02, 2024 0.9201 0.9499 0.8900 0.9419 37,685 +0.01(+0.71%)
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.