Skip to main content

Accelerate Diagnosti (NQ: AXDX )

1.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 29.80 33.30 50,035 +5.00(+17.67%)
Jan 28, 2022 28.60 28.75 27.50 28.30 33,687 -0.30(-1.05%)
Jan 27, 2022 31.70 33.00 28.25 28.60 45,483 -2.90(-9.21%)
Jan 26, 2022 35.00 35.00 31.32 31.50 25,867 -3.10(-8.96%)
Jan 25, 2022 40.00 40.00 34.40 34.60 23,373 -4.90(-12.41%)
Jan 24, 2022 37.30 39.90 34.94 39.50 35,755 +1.10(+2.86%)
Jan 21, 2022 37.40 38.90 35.50 38.40 35,132 +1.20(+3.23%)
Jan 20, 2022 38.80 39.90 37.00 37.20 24,940 -1.50(-3.88%)
Jan 19, 2022 38.30 39.20 37.20 38.70 34,603 +1.20(+3.20%)
Jan 18, 2022 40.00 40.40 37.10 37.50 46,729 -3.50(-8.54%)
Jan 14, 2022 41.00 0 +0.70(+1.74%)
Jan 13, 2022 42.60 42.90 39.50 40.30 60,826 -2.40(-5.62%)
Jan 12, 2022 45.00 45.20 42.00 42.70 30,727 -1.00(-2.29%)
Jan 11, 2022 45.30 45.80 43.40 43.70 14,807 -1.10(-2.46%)
Jan 10, 2022 45.40 45.40 42.30 44.80 29,449 -0.70(-1.54%)
Jan 07, 2022 47.10 49.20 45.40 45.50 16,931 -1.40(-2.99%)
Jan 06, 2022 47.00 48.80 44.80 46.90 21,538 -0.50(-1.05%)
Jan 05, 2022 48.80 50.90 47.30 47.40 21,629 -1.80(-3.66%)
Jan 04, 2022 51.40 51.50 49.00 49.20 22,405 -2.30(-4.47%)
Jan 03, 2022 52.60 53.10 50.60 51.50 20,507 -0.70(-1.34%)
Dec 31, 2021 53.00 55.90 51.60 52.20 54,385 +1.10(+2.15%)
Dec 30, 2021 49.10 51.30 49.10 51.10 28,522 +1.70(+3.44%)
Dec 29, 2021 48.00 49.70 46.80 49.40 26,990 +1.30(+2.70%)
Dec 28, 2021 50.60 51.60 47.70 48.10 33,155 -1.90(-3.80%)
Dec 27, 2021 50.90 52.00 49.90 50.00 21,922 -1.30(-2.53%)
Dec 23, 2021 51.30 52.00 50.60 51.30 26,238 -0.60(-1.16%)
Dec 22, 2021 52.50 53.60 50.50 51.90 25,305 +0.00(+0.00%)
Dec 21, 2021 48.60 52.26 48.40 51.90 38,132 +3.80(+7.90%)
Dec 20, 2021 48.80 49.85 46.50 48.10 51,110 -1.90(-3.80%)
Dec 17, 2021 45.80 50.55 44.22 50.00 95,124 +3.60(+7.76%)
Dec 16, 2021 45.40 48.00 44.60 46.40 39,938 +1.00(+2.20%)
Dec 15, 2021 47.30 47.39 43.05 45.40 56,889 -2.60(-5.42%)
Dec 14, 2021 40.40 50.00 40.40 48.00 89,770 +4.80(+11.11%)
Dec 13, 2021 42.90 45.50 40.10 43.20 68,397 +0.50(+1.17%)
Dec 10, 2021 49.00 49.47 41.40 42.70 77,522 -6.00(-12.32%)
Dec 09, 2021 49.20 49.60 48.10 48.70 18,572 -0.60(-1.22%)
Dec 08, 2021 50.10 50.20 48.80 49.30 19,190 +0.00(+0.00%)
Dec 07, 2021 48.20 50.20 47.70 49.30 16,424 +1.60(+3.35%)
Dec 06, 2021 49.70 50.10 47.40 47.70 23,552 -2.00(-4.02%)
Dec 03, 2021 50.10 50.50 47.10 49.70 71,183 -0.40(-0.80%)
Dec 02, 2021 49.70 51.00 49.35 50.10 25,374 +0.70(+1.42%)
Dec 01, 2021 52.10 52.10 48.60 49.40 63,108 -0.60(-1.20%)
Nov 30, 2021 49.20 53.00 49.20 50.00 127,362 +0.40(+0.81%)
Nov 29, 2021 51.00 51.50 48.90 49.60 159,371 -0.40(-0.80%)
Nov 26, 2021 53.10 53.60 50.00 50.00 23,488 -4.90(-8.93%)
Nov 24, 2021 51.10 56.50 51.10 54.90 62,702 +3.00(+5.78%)
Nov 23, 2021 51.10 52.60 51.00 51.90 32,610 +1.50(+2.98%)
Nov 22, 2021 51.50 51.60 50.15 50.40 33,927 -1.40(-2.70%)
Nov 19, 2021 52.60 52.90 50.91 51.80 29,485 -0.80(-1.52%)
Nov 18, 2021 55.00 52.60 52.00 52.60 60,373 -2.20(-4.01%)
Nov 17, 2021 58.40 59.20 54.30 54.80 66,192 -6.40(-10.46%)
Nov 16, 2021 65.10 66.80 60.60 61.20 34,268 -5.70(-8.52%)
Nov 15, 2021 69.50 71.90 66.40 66.90 48,542 -2.80(-4.02%)
Nov 12, 2021 62.30 70.10 62.00 69.70 133,730 +7.70(+12.42%)
Nov 11, 2021 60.80 63.70 60.20 62.00 77,330 +0.90(+1.47%)
Nov 10, 2021 62.30 61.10 55,637 -0.80(-1.29%)
Nov 09, 2021 61.40 62.80 59.35 61.90 30,187 +0.60(+0.98%)
Nov 08, 2021 63.00 64.70 60.90 61.30 26,069 -0.60(-0.97%)
Nov 05, 2021 59.80 63.00 58.60 61.90 24,990 +1.10(+1.81%)
Nov 04, 2021 63.40 64.20 60.20 60.80 14,244 -2.30(-3.65%)
Nov 03, 2021 60.30 63.60 60.19 63.10 25,043 +2.70(+4.47%)
Nov 02, 2021 61.30 61.30 59.50 60.40 16,911 -0.50(-0.82%)
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.