Skip to main content

Accelerate Diagnosti (NQ: AXDX )

0.7300 -0.0100 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.7600 0.7600 0.7200 0.7300 97,822 -0.01(-1.50%)
Jan 26, 2023 0.7700 0.7800 0.7200 0.7411 177,342 -0.01(-1.12%)
Jan 25, 2023 0.7600 0.7800 0.7334 0.7495 83,172 -0.02(-2.23%)
Jan 24, 2023 0.7589 0.8000 0.7300 0.7666 227,727 +0.03(+4.54%)
Jan 23, 2023 0.7090 0.7500 0.6910 0.7333 227,797 +0.03(+4.27%)
Jan 20, 2023 0.7192 0.7500 0.6850 0.7033 143,889 -0.03(-3.66%)
Jan 19, 2023 0.7316 0.7515 0.7100 0.7300 147,562 -0.00(-0.03%)
Jan 18, 2023 0.7589 0.7800 0.7201 0.7302 190,213 -0.01(-0.87%)
Jan 17, 2023 0.7600 0.7940 0.7003 0.7366 234,166 +0.02(+2.29%)
Jan 13, 2023 0.6600 0.7400 0.6600 0.7201 413,390 +0.03(+4.82%)
Jan 12, 2023 0.6900 0.6990 0.6600 0.6870 185,479 +0.02(+2.54%)
Jan 11, 2023 0.6975 0.6975 0.6510 0.6700 141,297 -0.02(-2.19%)
Jan 10, 2023 0.6300 0.6852 0.6300 0.6850 63,230 +0.05(+7.65%)
Jan 09, 2023 0.6968 0.7000 0.6228 0.6363 137,840 -0.04(-6.22%)
Jan 06, 2023 0.6300 0.6954 0.6100 0.6785 187,480 +0.03(+4.98%)
Jan 05, 2023 0.5600 0.6500 0.5600 0.6463 185,069 +0.09(+15.41%)
Jan 04, 2023 0.5770 0.5987 0.5225 0.5600 317,755 -0.03(-4.76%)
Jan 03, 2023 0.6800 0.7475 0.5500 0.5880 903,335 -0.12(-16.71%)
Dec 30, 2022 0.6200 0.7060 0.5182 0.7060 837,757 +0.08(+12.33%)
Dec 29, 2022 0.5357 0.6288 0.5200 0.6285 446,959 +0.12(+22.73%)
Dec 28, 2022 0.5000 0.5400 0.4642 0.5121 569,614 +0.00(+0.22%)
Dec 27, 2022 0.5700 0.6198 0.4804 0.5110 631,779 -0.06(-10.70%)
Dec 23, 2022 0.5656 0.5907 0.5656 0.5722 213,991 +0.00(+0.39%)
Dec 22, 2022 0.6364 0.6364 0.5657 0.5700 398,765 -0.07(-10.60%)
Dec 21, 2022 0.5900 0.7000 0.5858 0.6376 325,456 +0.04(+6.27%)
Dec 20, 2022 0.6000 0.6272 0.5900 0.6000 284,409 +0.01(+2.42%)
Dec 19, 2022 0.6600 0.7000 0.5858 0.5858 493,525 -0.06(-9.72%)
Dec 16, 2022 0.6900 0.7000 0.6489 0.6489 366,923 -0.03(-4.49%)
Dec 15, 2022 0.6868 0.7078 0.6711 0.6794 302,099 -0.02(-2.92%)
Dec 14, 2022 0.7189 0.7200 0.6868 0.6998 146,108 -0.00(-0.03%)
Dec 13, 2022 0.7400 0.7400 0.6869 0.7000 282,265 +0.00(+0.57%)
Dec 12, 2022 0.7434 0.7750 0.6800 0.6960 518,544 -0.05(-7.20%)
Dec 09, 2022 0.7300 0.7901 0.7259 0.7500 415,174 -0.01(-0.85%)
Dec 08, 2022 0.8330 0.8650 0.7413 0.7564 318,318 -0.06(-7.76%)
Dec 07, 2022 0.7694 0.8788 0.7475 0.8200 274,398 +0.06(+7.89%)
Dec 06, 2022 0.7301 0.7881 0.7300 0.7600 198,872 +0.01(+1.33%)
Dec 05, 2022 0.7900 0.7900 0.7400 0.7500 295,236 +0.00(+0.00%)
Dec 02, 2022 0.8200 0.8291 0.7405 0.7500 469,614 -0.08(-9.18%)
Dec 01, 2022 0.8500 0.8674 0.8001 0.8258 217,203 -0.04(-4.84%)
Nov 30, 2022 0.8637 0.8749 0.7554 0.8678 336,773 +0.01(+0.86%)
Nov 29, 2022 0.8525 0.9172 0.8448 0.8604 164,830 -0.02(-2.10%)
Nov 28, 2022 0.9535 0.9778 0.8448 0.8789 165,764 -0.08(-8.51%)
Nov 25, 2022 0.9000 0.9607 0.8821 0.9607 53,948 +0.01(+1.51%)
Nov 23, 2022 0.9500 0.9891 0.8448 0.9464 420,466 +0.00(+0.03%)
Nov 22, 2022 0.9800 0.9999 0.9210 0.9461 436,656 +0.03(+2.83%)
Nov 21, 2022 0.9900 1.000 0.9100 0.9201 586,543 -0.10(-9.79%)
Nov 18, 2022 0.9900 1.050 0.9800 1.020 260,735 +0.04(+4.08%)
Nov 17, 2022 1.110 1.150 0.9700 0.9800 499,794 -0.14(-12.50%)
Nov 16, 2022 1.240 1.250 1.110 1.120 162,659 -0.10(-8.20%)
Nov 15, 2022 1.450 1.450 1.200 1.220 427,499 -0.28(-18.67%)
Nov 14, 2022 1.410 1.560 1.410 1.500 194,509 +0.08(+5.63%)
Nov 11, 2022 1.430 1.520 1.400 1.420 241,536 -0.01(-0.70%)
Nov 10, 2022 1.330 1.460 1.320 1.430 146,416 +0.12(+9.16%)
Nov 09, 2022 1.250 1.330 1.250 1.310 163,723 +0.01(+0.77%)
Nov 08, 2022 1.260 1.320 1.240 1.300 82,941 +0.04(+3.17%)
Nov 07, 2022 1.250 1.330 1.230 1.260 137,563 +0.01(+0.80%)
Nov 04, 2022 1.250 1.270 1.200 1.250 201,751 +0.00(+0.00%)
Nov 03, 2022 1.250 1.265 1.175 1.250 96,733 +0.02(+1.63%)
Nov 02, 2022 1.240 1.280 1.160 1.230 166,742 +0.00(+0.00%)
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.