• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Accelerate Diagnosti (NQ: AXDX )

    1.930 +0.010 (+0.52%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 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 (%)
    Oct 31, 2024 1.880 1.920 1.800 1.920 42,022 +0.04(+2.13%)
    Oct 30, 2024 1.900 1.900 1.850 1.880 39,238 +0.03(+1.62%)
    Oct 29, 2024 1.880 1.900 1.802 1.850 120,179 -0.03(-1.60%)
    Oct 28, 2024 1.880 1.890 1.840 1.880 61,236 +0.00(+0.00%)
    Oct 25, 2024 1.750 1.880 1.750 1.880 26,212 +0.11(+6.21%)
    Oct 24, 2024 1.812 1.812 1.680 1.770 83,218 -0.02(-1.12%)
    Oct 23, 2024 1.860 1.933 1.790 1.790 128,991 -0.07(-3.76%)
    Oct 22, 2024 1.870 1.870 1.790 1.860 53,990 +0.01(+0.54%)
    Oct 21, 2024 1.830 1.910 1.780 1.850 24,062 +0.04(+2.21%)
    Oct 18, 2024 1.750 1.850 1.720 1.810 53,369 +0.06(+3.43%)
    Oct 17, 2024 1.900 1.900 1.750 1.750 111,232 -0.15(-7.89%)
    Oct 16, 2024 1.840 1.930 1.810 1.900 64,819 +0.03(+1.60%)
    Oct 15, 2024 1.770 1.870 1.770 1.870 28,608 +0.15(+8.72%)
    Oct 14, 2024 1.750 1.800 1.720 1.720 16,996 -0.04(-2.27%)
    Oct 11, 2024 1.890 1.890 1.700 1.760 62,711 -0.08(-4.35%)
    Oct 10, 2024 1.830 1.900 1.800 1.840 48,300 +0.01(+0.55%)
    Oct 09, 2024 1.980 1.980 1.820 1.830 39,447 -0.09(-4.69%)
    Oct 08, 2024 1.880 1.973 1.850 1.920 59,377 +0.04(+2.13%)
    Oct 07, 2024 1.860 1.960 1.820 1.880 51,593 -0.07(-3.59%)
    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%)
    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.