Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accelerate Diagnosti (NQ: AXDX )

0.8872 -0.0328 (-3.57%)
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 155.80 162.40 154.60 161.80 11,775 +7.30(+4.72%)
Sep 29, 2015 166.00 166.00 147.70 154.50 42,199 -10.90(-6.59%)
Sep 28, 2015 172.30 172.30 158.30 165.40 35,629 -7.30(-4.23%)
Sep 25, 2015 182.30 182.30 169.50 172.70 24,594 -7.40(-4.11%)
Sep 24, 2015 177.00 180.10 175.00 180.10 5,841 +2.10(+1.18%)
Sep 23, 2015 183.60 185.70 176.00 178.00 11,093 -1.80(-1.00%)
Sep 22, 2015 185.80 186.00 177.10 179.80 12,378 -7.70(-4.11%)
Sep 21, 2015 193.40 193.50 184.60 187.50 15,402 -2.50(-1.32%)
Sep 18, 2015 179.50 190.86 179.00 190.00 25,989 +8.20(+4.51%)
Sep 17, 2015 179.60 184.80 177.50 181.80 9,326 +1.60(+0.89%)
Sep 16, 2015 180.20 182.60 176.70 180.20 10,257 -0.70(-0.39%)
Sep 15, 2015 177.80 182.70 173.50 180.90 14,261 +4.90(+2.78%)
Sep 14, 2015 177.00 178.10 172.63 176.00 15,187 -1.70(-0.96%)
Sep 11, 2015 174.90 178.00 171.00 177.70 7,211 +1.00(+0.57%)
Sep 10, 2015 170.20 177.00 166.50 176.70 14,103 +6.20(+3.64%)
Sep 09, 2015 176.40 176.50 169.20 170.50 17,238 -3.10(-1.79%)
Sep 08, 2015 190.10 193.00 173.00 173.60 29,875 -12.80(-6.87%)
Sep 04, 2015 185.40 186.40 186.40 186.40 7,500 -1.00(-0.53%)
Sep 03, 2015 193.70 196.24 187.10 187.40 8,169 -6.20(-3.20%)
Sep 02, 2015 195.60 196.48 188.46 193.60 11,522 +0.70(+0.36%)
Sep 01, 2015 193.60 199.60 192.30 192.90 26,651 -3.30(-1.68%)
Aug 31, 2015 189.00 197.10 189.00 196.20 19,575 +5.20(+2.72%)
Aug 28, 2015 183.70 191.40 181.00 191.00 17,266 +5.10(+2.74%)
Aug 27, 2015 187.00 190.20 180.25 185.90 19,324 -0.20(-0.11%)
Aug 26, 2015 185.60 186.90 173.70 186.10 25,955 +3.60(+1.97%)
Aug 25, 2015 191.00 192.60 181.50 182.50 25,164 +3.40(+1.90%)
Aug 24, 2015 170.50 185.60 165.90 179.10 31,026 -0.20(-0.11%)
Aug 21, 2015 180.30 186.90 178.90 179.30 31,825 -4.10(-2.24%)
Aug 20, 2015 190.80 199.30 182.30 183.40 19,982 -7.80(-4.08%)
Aug 19, 2015 186.30 191.90 183.50 191.20 18,143 +2.60(+1.38%)
Aug 18, 2015 194.00 196.80 186.60 188.60 12,958 -6.90(-3.53%)
Aug 17, 2015 191.00 197.00 189.30 195.50 19,360 +3.30(+1.72%)
Aug 14, 2015 192.00 197.19 184.50 192.20 29,748 -1.20(-0.62%)
Aug 13, 2015 203.80 205.90 191.80 193.40 33,273 -9.50(-4.68%)
Aug 12, 2015 210.90 210.90 196.35 202.90 28,286 -9.40(-4.43%)
Aug 11, 2015 226.10 228.90 208.80 212.30 28,997 -16.60(-7.25%)
Aug 10, 2015 231.80 235.20 218.50 228.90 21,196 -1.80(-0.78%)
Aug 07, 2015 227.10 230.90 220.20 230.70 13,844 +1.60(+0.70%)
Aug 06, 2015 236.00 241.80 222.60 229.10 21,430 -5.70(-2.43%)
Aug 05, 2015 244.90 246.90 232.10 234.80 18,716 -7.40(-3.06%)
Aug 04, 2015 252.90 258.80 236.10 242.20 36,353 -8.90(-3.54%)
Aug 03, 2015 276.40 284.70 250.30 251.10 29,030 -27.70(-9.94%)
Jul 31, 2015 278.30 288.60 272.50 278.80 13,596 -0.50(-0.18%)
Jul 30, 2015 260.70 286.40 255.50 279.30 21,337 +17.30(+6.60%)
Jul 29, 2015 263.00 270.50 259.70 262.00 22,883 -2.50(-0.95%)
Jul 28, 2015 269.30 272.10 259.80 264.50 17,427 -4.60(-1.71%)
Jul 27, 2015 278.40 278.60 268.90 269.10 14,371 -11.20(-4.00%)
Jul 24, 2015 287.30 294.30 278.90 280.30 10,849 -8.50(-2.94%)
Jul 23, 2015 305.60 312.90 288.70 288.80 21,595 -13.70(-4.53%)
Jul 22, 2015 282.50 305.20 282.50 302.50 31,580 +17.00(+5.95%)
Jul 21, 2015 283.90 294.24 273.40 285.50 15,127 -1.30(-0.45%)
Jul 20, 2015 264.10 289.40 261.10 286.80 32,517 +22.00(+8.31%)
Jul 17, 2015 267.90 272.80 258.70 264.80 7,308 -2.30(-0.86%)
Jul 16, 2015 254.20 268.40 254.20 267.10 9,784 +15.70(+6.25%)
Jul 15, 2015 250.00 254.23 247.70 251.40 5,917 +1.30(+0.52%)
Jul 14, 2015 251.30 256.25 248.60 250.10 8,888 -2.30(-0.91%)
Jul 13, 2015 249.90 256.22 249.45 252.40 11,056 +3.30(+1.32%)
Jul 10, 2015 250.60 251.90 239.46 249.10 7,943 +1.30(+0.52%)
Jul 09, 2015 250.20 256.90 245.70 247.80 14,324 +1.70(+0.69%)
Jul 08, 2015 241.30 255.20 241.30 246.10 14,832 +1.70(+0.70%)
Jul 07, 2015 248.20 248.20 240.10 244.40 17,960 -3.50(-1.41%)
Jul 06, 2015 250.50 254.31 246.10 247.90 14,801 -4.90(-1.94%)
Jul 02, 2015 253.40 252.80 252.80 252.80 4,100 -0.30(-0.12%)
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.