FinancialContent is the trusted provider of stock market information to the media industry.
Accelerate Diagnostics Ord Shs (NQ: AXDX)
15.86 USD  -1.26 (-7.36%)
Official Closing Price  /  Updated: 7:36 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2020 17.51 18.54 15.12 15.86 1,036,900 -1.26(-7.36%)
Jul 01, 2020 15.21 17.29 15.10 17.12 856,733 +1.96(+12.93%)
Jun 30, 2020 14.62 15.38 14.45 15.16 755,040 +0.71(+4.91%)
Jun 29, 2020 14.30 14.92 13.96 14.45 522,021 +0.23(+1.65%)
Jun 26, 2020 12.90 14.41 12.75 14.21 1,379,000 +1.32(+10.28%)
Jun 25, 2020 11.60 12.93 11.58 12.89 329,640 +1.11(+9.42%)
Jun 24, 2020 12.10 12.11 11.38 11.78 365,709 -0.09(-0.76%)
Jun 23, 2020 12.07 12.42 11.83 11.87 473,291 -0.11(-0.92%)
Jun 22, 2020 12.02 12.70 11.75 11.98 463,744 +0.02(+0.17%)
Jun 19, 2020 13.14 13.98 11.96 11.96 1,171,500 -0.76(-5.97%)
Jun 18, 2020 11.61 12.88 11.51 12.72 783,503 +0.97(+8.26%)
Jun 17, 2020 11.13 11.97 11.01 11.75 668,414 +0.46(+4.07%)
Jun 16, 2020 10.50 11.45 10.24 11.29 1,066,425 +1.19(+11.78%)
Jun 15, 2020 8.940 10.20 8.890 10.10 639,456 +0.74(+7.91%)
Jun 12, 2020 9.760 9.820 9.060 9.360 599,900 +0.19(+2.07%)
Jun 11, 2020 9.310 9.350 8.940 9.170 611,545 -0.60(-6.14%)
Jun 10, 2020 10.10 10.20 9.290 9.770 565,350 -0.06(-0.61%)
Jun 09, 2020 9.670 9.890 9.280 9.830 738,663 +0.14(+1.44%)
Jun 08, 2020 9.130 9.810 9.130 9.690 577,127 +0.50(+5.44%)
Jun 05, 2020 8.770 9.230 8.770 9.190 1,005,600 +0.66(+7.74%)
Jun 04, 2020 8.240 8.650 8.210 8.530 280,072 +0.32(+3.90%)
Jun 03, 2020 8.320 8.470 8.150 8.210 290,086 -0.04(-0.48%)
Jun 02, 2020 8.500 8.600 8.050 8.250 275,192 -0.24(-2.83%)
Jun 01, 2020 8.340 8.760 8.340 8.490 204,601 +0.14(+1.68%)
May 29, 2020 8.330 8.529 8.010 8.350 324,800 -0.05(-0.60%)
May 28, 2020 8.880 8.970 8.370 8.400 281,209 -0.36(-4.11%)
May 27, 2020 8.750 8.990 8.400 8.760 292,140 +0.23(+2.70%)
May 26, 2020 8.690 8.870 8.440 8.530 299,456 +0.10(+1.19%)
May 22, 2020 8.270 8.480 7.882 8.430 311,400 +0.16(+1.93%)
May 21, 2020 8.360 8.420 8.200 8.270 280,095 -0.14(-1.66%)
May 20, 2020 8.300 8.480 8.220 8.410 403,569 +0.16(+1.94%)
May 19, 2020 8.590 8.990 8.235 8.250 225,703 -0.32(-3.73%)
May 18, 2020 9.100 9.690 8.520 8.570 359,200 -0.24(-2.78%)
May 15, 2020 9.290 9.290 8.590 8.815 441,500 -0.60(-6.32%)
May 14, 2020 9.700 9.715 8.890 9.410 357,352 -0.20(-2.03%)
May 13, 2020 9.850 10.04 8.830 9.605 462,354 -0.24(-2.49%)
May 12, 2020 9.970 10.29 9.800 9.850 316,097 -0.10(-1.01%)
May 11, 2020 10.45 10.49 9.950 9.950 388,004 -0.56(-5.33%)
May 08, 2020 10.50 10.75 9.860 10.51 711,800 +0.55(+5.52%)
May 07, 2020 10.23 10.31 9.620 9.960 440,116 -0.06(-0.60%)
May 06, 2020 10.22 10.41 9.980 10.02 476,373 -0.08(-0.79%)
May 05, 2020 10.94 11.10 9.970 10.10 464,212 -0.63(-5.87%)
May 04, 2020 10.27 10.91 9.930 10.73 281,362 +0.41(+3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.