Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Accelerate Diagnosti
(NQ:
AXDX
)
1.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
6.200
7.500
5.877
6.083
283,583
+0.05(+0.76%)
May 27, 2022
5.527
6.200
5.395
6.037
159,513
+0.49(+8.77%)
May 26, 2022
5.500
5.748
5.325
5.550
69,942
+0.06(+1.17%)
May 25, 2022
5.941
6.000
5.300
5.486
66,860
-0.33(-5.71%)
May 24, 2022
5.769
5.999
5.300
5.818
80,694
+0.01(+0.19%)
May 23, 2022
5.900
5.900
5.500
5.807
68,381
+0.37(+6.81%)
May 20, 2022
5.700
5.956
5.020
5.437
65,479
-0.17(-3.10%)
May 19, 2022
5.800
5.929
5.321
5.611
67,162
-0.19(-3.26%)
May 18, 2022
6.052
6.151
5.800
5.800
127,356
-0.20(-3.35%)
May 17, 2022
6.200
7.182
5.776
6.001
61,103
-0.10(-1.62%)
May 16, 2022
7.335
8.299
6.050
6.100
59,309
-0.80(-11.63%)
May 13, 2022
6.726
7.354
6.451
6.903
73,008
+0.14(+2.07%)
May 12, 2022
7.040
7.772
6.631
6.763
66,585
-0.41(-5.65%)
May 11, 2022
7.400
7.400
7.000
7.168
53,275
-0.04(-0.55%)
May 10, 2022
7.961
7.961
7.201
7.208
44,183
-0.38(-5.02%)
May 09, 2022
8.000
8.000
7.200
7.589
51,143
-0.44(-5.49%)
May 06, 2022
8.019
8.280
7.245
8.030
40,310
-0.10(-1.19%)
May 05, 2022
8.179
8.594
7.700
8.127
42,337
-0.02(-0.26%)
May 04, 2022
8.629
8.713
7.611
8.148
53,724
-0.60(-6.83%)
May 03, 2022
9.800
9.800
8.311
8.745
68,059
-1.06(-10.81%)
May 02, 2022
9.500
9.942
9.381
9.805
78,788
+0.21(+2.14%)
Apr 29, 2022
9.800
9.856
9.282
9.600
61,494
+0.10(+1.04%)
Apr 28, 2022
10.30
10.30
8.361
9.501
90,944
-0.80(-7.76%)
Apr 27, 2022
10.40
10.40
10.10
10.30
72,357
-0.10(-0.96%)
Apr 26, 2022
10.70
10.70
10.00
10.40
88,471
-0.40(-3.70%)
Apr 25, 2022
9.500
11.00
9.188
10.80
57,532
+1.20(+12.49%)
Apr 22, 2022
10.10
10.17
9.064
9.601
87,244
-0.60(-5.87%)
Apr 21, 2022
10.40
10.65
10.00
10.20
44,149
-0.40(-3.77%)
Apr 20, 2022
10.70
10.80
10.40
10.60
58,615
+0.00(+0.00%)
Apr 19, 2022
10.10
10.80
9.800
10.60
125,038
+0.71(+7.22%)
Apr 18, 2022
10.30
10.65
9.709
9.886
83,605
-0.41(-4.02%)
Apr 14, 2022
10.80
11.02
10.20
10.30
48,268
-0.50(-4.63%)
Apr 13, 2022
10.80
11.10
10.30
10.80
61,261
+0.00(+0.00%)
Apr 12, 2022
10.90
11.20
10.60
10.80
56,855
-0.20(-1.82%)
Apr 11, 2022
11.50
11.60
10.60
11.00
66,418
-0.20(-1.79%)
Apr 08, 2022
12.00
12.10
10.90
11.20
106,231
-0.85(-7.05%)
Apr 07, 2022
13.00
13.00
12.00
12.05
40,061
-1.25(-9.40%)
Apr 06, 2022
13.30
13.40
12.00
13.30
34,301
-0.10(-0.75%)
Apr 05, 2022
13.60
13.70
12.95
13.40
34,702
-0.50(-3.60%)
Apr 04, 2022
14.10
14.60
13.60
13.90
36,164
-0.20(-1.42%)
Apr 01, 2022
14.30
15.25
14.00
14.10
81,037
-0.30(-2.08%)
Mar 31, 2022
13.80
14.40
13.50
14.40
40,223
+0.40(+2.86%)
Mar 30, 2022
14.80
14.80
13.80
14.00
38,350
-0.80(-5.41%)
Mar 29, 2022
15.00
15.90
14.55
14.80
61,427
-0.20(-1.33%)
Mar 28, 2022
15.00
15.20
14.20
15.00
59,624
+0.30(+2.04%)
Mar 25, 2022
16.00
16.10
14.30
14.70
61,678
-1.10(-6.96%)
Mar 24, 2022
16.40
16.60
15.70
15.80
35,730
-0.80(-4.82%)
Mar 23, 2022
17.30
17.30
16.30
16.60
46,346
-0.80(-4.60%)
Mar 22, 2022
19.00
19.00
17.30
17.40
32,055
-1.20(-6.45%)
Mar 21, 2022
19.60
20.00
18.60
18.60
30,369
-0.90(-4.62%)
Mar 18, 2022
19.10
20.70
19.10
19.50
44,662
+0.40(+2.09%)
Mar 17, 2022
18.80
19.90
18.40
19.10
23,589
+0.10(+0.53%)
Mar 16, 2022
17.00
19.10
16.80
19.00
34,675
+2.00(+11.76%)
Mar 15, 2022
17.00
17.60
16.40
17.00
25,763
+0.30(+1.80%)
Mar 14, 2022
17.60
17.60
16.00
16.70
45,805
-1.20(-6.70%)
Mar 11, 2022
19.30
19.30
17.75
17.90
41,767
-1.00(-5.29%)
Mar 10, 2022
20.00
21.20
18.30
18.90
71,741
-2.00(-9.57%)
Mar 09, 2022
22.20
22.30
18.60
20.90
97,646
-1.80(-7.93%)
Mar 08, 2022
24.30
24.70
22.70
22.70
23,618
-1.80(-7.35%)
Mar 07, 2022
23.70
25.00
23.00
24.50
17,595
+1.10(+4.70%)
Mar 04, 2022
24.80
24.80
22.20
23.40
22,679
-1.30(-5.26%)
Mar 03, 2022
26.80
26.90
24.40
24.70
17,372
-1.80(-6.79%)
Mar 02, 2022
27.40
28.00
26.40
26.50
9,731
-1.00(-3.64%)
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
.