Skip to main content

Accelerate Diagnosti (NQ: AXDX )

1.950 +0.130 (+7.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 1.820 1.960 1.780 1.950 39,206 +0.13(+7.14%)
Oct 03, 2024 1.873 1.873 1.660 1.820 42,950 -0.02(-1.09%)
Oct 02, 2024 1.870 2.031 1.820 1.840 197,157 -0.01(-0.54%)
Oct 01, 2024 1.670 1.890 1.624 1.850 110,073 +0.14(+8.19%)
Sep 30, 2024 1.790 1.815 1.610 1.710 118,387 -0.05(-2.84%)
Sep 27, 2024 1.700 1.760 1.660 1.760 53,879 +0.06(+3.53%)
Sep 26, 2024 1.690 1.710 1.640 1.700 32,931 +0.01(+0.59%)
Sep 25, 2024 1.520 1.780 1.520 1.690 114,146 +0.16(+10.46%)
Sep 24, 2024 1.530 1.580 1.510 1.530 68,192 +0.00(+0.00%)
Sep 23, 2024 1.560 1.586 1.500 1.530 57,372 -0.01(-0.65%)
Sep 20, 2024 1.460 1.540 1.380 1.540 106,782 +0.07(+4.76%)
Sep 19, 2024 1.500 1.504 1.460 1.470 10,668 +0.00(+0.00%)
Sep 18, 2024 1.480 1.540 1.470 1.470 48,393 -0.01(-0.68%)
Sep 17, 2024 1.530 1.540 1.470 1.480 11,384 -0.04(-2.63%)
Sep 16, 2024 1.550 1.560 1.460 1.520 21,657 +0.00(+0.00%)
Sep 13, 2024 1.530 1.540 1.500 1.520 33,843 +0.02(+1.33%)
Sep 12, 2024 1.560 1.660 1.340 1.500 222,767 -0.11(-6.83%)
Sep 11, 2024 1.680 1.680 1.530 1.610 20,580 +0.01(+0.63%)
Sep 10, 2024 1.600 1.620 1.560 1.600 19,874 +0.02(+1.27%)
Sep 09, 2024 1.750 1.750 1.535 1.580 117,310 -0.15(-8.67%)
Sep 06, 2024 1.710 1.750 1.660 1.730 38,416 +0.04(+2.37%)
Sep 05, 2024 1.900 1.900 1.650 1.690 89,205 -0.17(-9.14%)
Sep 04, 2024 2.000 2.000 1.860 1.860 21,564 -0.11(-5.58%)
Sep 03, 2024 2.000 2.090 1.850 1.970 133,724 -0.03(-1.44%)
Aug 30, 2024 1.910 2.040 1.780 1.999 128,511 +0.09(+4.64%)
Aug 29, 2024 1.890 1.960 1.890 1.910 23,527 +0.02(+1.06%)
Aug 28, 2024 1.910 1.960 1.880 1.890 44,697 -0.01(-0.53%)
Aug 27, 2024 1.840 1.930 1.814 1.900 68,006 +0.08(+4.40%)
Aug 26, 2024 1.780 1.820 1.740 1.820 13,867 +0.04(+2.25%)
Aug 23, 2024 1.760 1.785 1.700 1.780 42,963 +0.06(+3.49%)
Aug 22, 2024 1.680 1.750 1.680 1.720 14,392 +0.03(+1.93%)
Aug 21, 2024 1.710 1.730 1.650 1.688 47,768 +0.01(+0.45%)
Aug 20, 2024 1.830 1.850 1.650 1.680 69,468 -0.15(-8.20%)
Aug 19, 2024 1.790 1.830 1.724 1.830 29,327 +0.03(+1.67%)
Aug 16, 2024 1.690 1.850 1.610 1.800 57,243 +0.13(+7.78%)
Aug 15, 2024 1.710 1.720 1.670 1.670 49,121 -0.05(-2.91%)
Aug 14, 2024 1.800 1.800 1.630 1.720 38,632 -0.07(-3.91%)
Aug 13, 2024 1.770 1.850 1.690 1.790 183,610 +0.10(+5.92%)
Aug 12, 2024 1.450 1.720 1.450 1.690 195,250 +0.24(+16.55%)
Aug 09, 2024 1.380 1.500 1.300 1.450 174,011 +0.03(+2.11%)
Aug 08, 2024 1.380 1.440 1.320 1.420 51,765 +0.07(+5.19%)
Aug 07, 2024 1.230 1.360 1.210 1.350 35,586 +0.09(+7.14%)
Aug 06, 2024 1.150 1.270 1.140 1.260 16,132 +0.10(+8.62%)
Aug 05, 2024 1.210 1.230 1.120 1.160 45,347 -0.12(-9.38%)
Aug 02, 2024 1.270 1.330 1.210 1.280 14,199 -0.05(-3.76%)
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.