Skip to main content

Accelerate Diagnosti (NQ: AXDX )

0.8880 -0.0120 (-1.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.8700 0.9000 0.8500 0.8880 70,341 -0.01(-1.33%)
Apr 11, 2024 0.9100 0.9500 0.8800 0.9000 40,852 +0.01(+1.12%)
Apr 10, 2024 0.8800 0.9100 0.8600 0.8900 27,319 +0.03(+3.49%)
Apr 09, 2024 0.8900 0.9066 0.8445 0.8600 95,245 -0.06(-6.19%)
Apr 08, 2024 0.8600 0.9400 0.8300 0.9167 61,065 +0.08(+9.52%)
Apr 05, 2024 0.8501 0.8600 0.8338 0.8370 35,306 -0.00(-0.35%)
Apr 04, 2024 0.8888 0.9000 0.8300 0.8399 116,832 -0.07(-7.23%)
Apr 03, 2024 0.9382 0.9447 0.9000 0.9054 60,889 -0.03(-3.70%)
Apr 02, 2024 0.8888 0.9600 0.8888 0.9402 193,716 +0.05(+5.70%)
Apr 01, 2024 0.9703 0.9703 0.8888 0.8895 224,754 -0.10(-10.15%)
Mar 28, 2024 1.000 1.050 0.9800 0.9900 86,630 -0.02(-1.98%)
Mar 27, 2024 1.000 1.090 0.9603 1.010 88,867 +0.05(+5.18%)
Mar 26, 2024 0.9800 1.000 0.9501 0.9603 99,954 -0.04(-3.97%)
Mar 25, 2024 1.020 1.020 0.9501 1.000 38,907 +0.01(+1.01%)
Mar 22, 2024 0.9850 1.020 0.9530 0.9900 40,606 +0.01(+1.00%)
Mar 21, 2024 0.9800 1.020 0.9559 0.9802 66,873 -0.01(-1.00%)
Mar 20, 2024 0.9800 1.005 0.9497 0.9901 36,104 +0.02(+2.05%)
Mar 19, 2024 0.9875 0.9900 0.9500 0.9702 54,129 -0.01(-1.00%)
Mar 18, 2024 0.9500 1.010 0.9500 0.9800 63,197 +0.03(+3.16%)
Mar 15, 2024 0.9700 1.000 0.9500 0.9500 144,458 -0.05(-5.00%)
Mar 14, 2024 1.060 1.080 0.9600 1.000 48,585 -0.08(-7.41%)
Mar 13, 2024 1.000 1.080 1.000 1.080 38,513 +0.03(+2.86%)
Mar 12, 2024 1.110 1.130 1.000 1.050 70,119 -0.09(-7.89%)
Mar 11, 2024 1.190 1.190 1.110 1.140 26,379 -0.01(-0.87%)
Mar 08, 2024 1.140 1.190 1.073 1.150 48,839 +0.07(+6.48%)
Mar 07, 2024 1.100 1.190 1.060 1.080 67,251 -0.02(-1.82%)
Mar 06, 2024 1.150 1.190 1.060 1.100 112,343 +0.04(+3.77%)
Mar 05, 2024 1.050 1.082 1.050 1.060 70,838 +0.03(+2.91%)
Mar 04, 2024 0.9707 1.090 0.9707 1.030 137,113 +0.06(+6.19%)
Mar 01, 2024 1.030 1.080 0.9528 0.9700 21,767 -0.02(-1.53%)
Feb 29, 2024 0.9709 1.000 0.9500 0.9851 53,454 +0.06(+6.21%)
Feb 28, 2024 0.8993 1.010 0.8993 0.9275 45,862 +0.02(+1.92%)
Feb 27, 2024 0.9864 1.015 0.8600 0.9100 45,577 -0.05(-5.21%)
Feb 26, 2024 0.9509 1.046 0.9000 0.9600 62,625 -0.01(-1.03%)
Feb 23, 2024 0.9200 1.030 0.8325 0.9700 67,735 +0.02(+2.11%)
Feb 22, 2024 1.140 1.147 0.9299 0.9500 166,438 -0.19(-16.67%)
Feb 21, 2024 1.150 1.170 1.110 1.140 21,360 -0.04(-3.39%)
Feb 20, 2024 1.240 1.240 1.100 1.180 68,339 +0.00(+0.00%)
Feb 16, 2024 1.230 1.230 1.100 1.180 33,665 -0.01(-0.84%)
Feb 15, 2024 1.280 1.280 1.181 1.190 30,262 -0.03(-2.46%)
Feb 14, 2024 1.230 1.242 1.200 1.220 39,293 +0.02(+1.67%)
Feb 13, 2024 1.180 1.215 1.180 1.200 25,807 +0.02(+1.69%)
Feb 12, 2024 1.250 1.290 1.150 1.180 59,009 -0.02(-1.67%)
Feb 09, 2024 1.320 1.350 1.180 1.200 53,490 -0.09(-6.98%)
Feb 08, 2024 1.160 1.330 1.150 1.290 179,164 +0.13(+11.21%)
Feb 07, 2024 1.200 1.200 1.130 1.160 22,567 -0.01(-0.85%)
Feb 06, 2024 1.190 1.216 1.140 1.170 53,464 -0.04(-3.31%)
Feb 05, 2024 1.090 1.250 1.080 1.210 319,044 +0.11(+10.00%)
Feb 02, 2024 1.260 1.260 0.9966 1.100 124,093 -0.13(-10.57%)
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.