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 (%)
Jun 30, 2023 7.300 8.200 7.200 8.100 31,872 +0.80(+10.96%)
Jun 29, 2023 7.300 7.600 7.200 7.300 13,935 +0.10(+1.39%)
Jun 28, 2023 7.264 7.496 7.000 7.200 12,251 -0.05(-0.76%)
Jun 27, 2023 7.000 7.500 6.804 7.255 6,887 +0.14(+1.95%)
Jun 26, 2023 6.700 7.298 6.700 7.116 8,482 +0.32(+4.77%)
Jun 23, 2023 7.200 7.300 6.700 6.792 26,854 -0.21(-2.97%)
Jun 22, 2023 7.200 7.300 6.901 7.000 18,926 -0.28(-3.79%)
Jun 21, 2023 7.601 7.920 7.201 7.276 8,823 -0.33(-4.28%)
Jun 20, 2023 7.600 8.000 7.600 7.601 10,643 -0.58(-7.04%)
Jun 16, 2023 7.500 9.003 6.800 8.177 73,899 +0.25(+3.11%)
Jun 15, 2023 8.487 8.487 7.400 7.930 38,249 +0.03(+0.39%)
May 08, 2023 7.600 8.169 7.600 7.899 17,826 -0.20(-2.48%)
May 05, 2023 8.200 8.400 7.700 8.100 20,521 -0.05(-0.61%)
May 04, 2023 8.400 8.440 8.001 8.150 5,116 -0.06(-0.79%)
May 03, 2023 8.600 8.795 8.031 8.215 9,197 -0.57(-6.54%)
May 02, 2023 8.500 8.797 8.400 8.790 8,333 +0.22(+2.54%)
May 01, 2023 8.816 8.817 8.321 8.572 9,313 -0.24(-2.77%)
Apr 28, 2023 8.815 8.841 7.862 8.816 42,529 +0.00(+0.01%)
Apr 27, 2023 8.996 9.030 8.550 8.815 36,043 -0.19(-2.06%)
Apr 26, 2023 9.000 9.029 8.600 9.000 25,441 +0.00(+0.00%)
Apr 25, 2023 8.100 9.199 7.954 9.000 70,853 +1.11(+14.08%)
Apr 24, 2023 7.400 8.007 6.600 7.889 88,535 +0.99(+14.33%)
Apr 21, 2023 7.100 7.200 6.810 6.900 8,778 -0.20(-2.82%)
Apr 20, 2023 6.800 7.100 6.800 7.100 15,413 +0.30(+4.41%)
Apr 19, 2023 6.800 7.100 6.600 6.800 17,319 +0.00(+0.00%)
Apr 18, 2023 7.002 7.525 6.800 6.800 20,498 -0.70(-9.33%)
Apr 17, 2023 6.889 7.600 6.501 7.500 45,658 +0.90(+13.64%)
Apr 14, 2023 6.989 6.989 6.504 6.600 3,352 -0.26(-3.78%)
Apr 13, 2023 6.500 7.000 6.500 6.859 12,960 +0.23(+3.42%)
Apr 12, 2023 6.515 7.000 6.500 6.632 25,932 -0.23(-3.32%)
Apr 11, 2023 7.200 7.200 6.614 6.860 19,065 -0.24(-3.38%)
Apr 10, 2023 7.100 7.200 6.603 7.100 29,950 -0.10(-1.39%)
Apr 06, 2023 6.200 7.200 6.100 7.200 24,662 +0.81(+12.62%)
Apr 05, 2023 6.500 6.578 6.274 6.393 9,835 +0.04(+0.65%)
Apr 04, 2023 6.900 6.900 6.012 6.352 11,704 -0.35(-5.19%)
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.