Skip to main content

Accelerate Diagnosti (NQ: AXDX )

0.9900 -0.0200 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 165.50 168.80 163.20 168.00 16,890 +1.30(+0.78%)
Jan 30, 2020 162.10 166.80 162.10 166.70 11,741 +3.20(+1.96%)
Jan 29, 2020 165.20 165.80 162.70 163.50 12,777 -1.50(-0.91%)
Jan 28, 2020 163.50 167.10 161.68 165.00 11,701 +1.40(+0.86%)
Jan 27, 2020 160.20 167.50 160.20 163.60 10,903 -0.50(-0.30%)
Jan 24, 2020 165.70 168.50 161.30 164.10 21,120 -2.70(-1.62%)
Jan 23, 2020 167.10 168.85 165.00 166.80 30,067 -1.60(-0.95%)
Jan 22, 2020 170.80 173.05 166.40 168.40 23,401 -1.75(-1.03%)
Jan 21, 2020 171.20 174.00 168.50 170.15 17,471 -2.85(-1.65%)
Jan 17, 2020 181.50 181.50 171.00 173.00 20,070 -7.15(-3.97%)
Jan 16, 2020 187.20 188.90 175.85 180.15 56,304 -7.25(-3.87%)
Jan 15, 2020 154.00 188.40 153.75 187.40 100,962 +6.20(+3.42%)
Jan 14, 2020 183.10 183.80 180.00 181.20 28,477 +2.60(+1.46%)
Jan 13, 2020 180.30 182.30 172.20 178.60 22,824 -4.90(-2.67%)
Jan 10, 2020 181.60 185.40 181.59 183.50 15,080 +1.10(+0.60%)
Jan 09, 2020 178.80 185.60 178.50 182.40 17,039 +3.30(+1.84%)
Jan 08, 2020 178.10 180.63 176.35 179.10 12,989 +0.60(+0.34%)
Jan 07, 2020 174.20 181.20 173.70 178.50 12,036 +3.00(+1.71%)
Jan 06, 2020 168.10 176.50 168.00 175.50 9,778 +5.20(+3.05%)
Jan 03, 2020 166.40 172.30 166.00 170.30 19,300 +0.10(+0.06%)
Jan 02, 2020 170.90 173.10 168.00 170.20 23,739 +1.20(+0.71%)
Dec 31, 2019 165.20 172.50 165.20 169.00 17,810 +2.20(+1.32%)
Dec 30, 2019 168.60 169.85 164.00 166.80 18,111 -3.00(-1.77%)
Dec 27, 2019 173.10 173.10 164.60 169.80 13,360 -2.60(-1.51%)
Dec 26, 2019 177.40 177.40 171.60 172.40 12,070 -5.00(-2.82%)
Dec 24, 2019 173.40 177.40 173.30 177.40 4,710 +3.90(+2.25%)
Dec 23, 2019 172.50 174.09 168.70 173.50 11,771 +3.00(+1.76%)
Dec 20, 2019 164.10 171.70 160.30 170.50 26,910 +7.20(+4.41%)
Dec 19, 2019 168.70 171.90 162.20 163.30 16,148 -5.60(-3.32%)
Dec 18, 2019 167.50 170.60 163.90 168.90 13,966 +1.60(+0.96%)
Dec 17, 2019 166.00 169.00 163.80 167.30 25,515 +0.50(+0.30%)
Dec 16, 2019 164.30 169.50 160.40 166.80 26,653 +2.40(+1.46%)
Dec 13, 2019 161.20 164.80 158.10 164.40 28,820 +2.80(+1.73%)
Dec 12, 2019 159.40 164.00 157.60 161.60 17,764 +2.80(+1.76%)
Dec 11, 2019 158.40 160.80 154.30 158.80 24,110 +0.50(+0.32%)
Dec 10, 2019 156.80 161.50 154.70 158.30 13,161 +1.30(+0.83%)
Dec 09, 2019 157.30 160.90 155.10 157.00 16,615 -1.80(-1.13%)
Dec 06, 2019 156.30 159.90 154.70 158.80 28,130 +3.60(+2.32%)
Dec 05, 2019 149.00 156.00 145.50 155.20 22,781 +6.80(+4.58%)
Dec 04, 2019 146.60 151.80 144.10 148.40 26,574 +2.10(+1.44%)
Dec 03, 2019 145.40 149.10 143.90 146.30 12,072 +0.30(+0.21%)
Dec 02, 2019 150.00 151.20 142.70 146.00 22,148 -3.40(-2.28%)
Nov 29, 2019 154.10 154.20 148.70 149.40 13,160 -5.20(-3.36%)
Nov 27, 2019 157.00 157.00 149.10 154.60 14,810 -1.50(-0.96%)
Nov 26, 2019 158.00 159.70 156.00 156.10 14,495 -2.00(-1.27%)
Nov 25, 2019 158.80 161.06 157.60 158.10 9,784 -0.90(-0.57%)
Nov 22, 2019 162.20 162.20 156.30 159.00 44,740 -2.90(-1.79%)
Nov 21, 2019 163.70 164.50 161.10 161.90 8,677 -1.80(-1.10%)
Nov 20, 2019 164.40 170.30 160.00 163.70 25,336 -2.40(-1.44%)
Nov 19, 2019 163.00 168.30 160.00 166.10 19,341 +4.00(+2.47%)
Nov 18, 2019 159.30 164.60 159.30 162.10 20,923 +1.40(+0.87%)
Nov 15, 2019 158.20 163.20 157.20 160.70 11,000 +3.30(+2.10%)
Nov 14, 2019 159.50 159.97 155.50 157.40 15,391 -2.10(-1.32%)
Nov 13, 2019 153.60 163.30 153.60 159.50 26,096 +5.90(+3.84%)
Nov 12, 2019 150.30 155.20 150.00 153.60 20,448 +4.00(+2.67%)
Nov 11, 2019 151.80 154.00 149.40 149.60 32,021 -4.30(-2.79%)
Nov 08, 2019 148.50 157.60 143.40 153.90 51,210 -2.00(-1.28%)
Nov 07, 2019 159.40 162.20 154.70 155.90 27,595 -2.50(-1.58%)
Nov 06, 2019 162.90 167.80 158.10 158.40 11,101 -4.30(-2.64%)
Nov 05, 2019 160.20 166.30 159.00 162.70 10,785 +3.00(+1.88%)
Nov 04, 2019 159.50 161.50 157.00 159.70 8,453 +1.20(+0.76%)
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.