Accelerate Diagnosti (NQ: AXDX )

1.040 -0.040 (-3.70%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 0.8700 1.130 0.8501 1.080 601,191 +0.20(+23.11%)
May 20, 2024 0.8787 0.9200 0.8391 0.8774 57,485 -0.00(-0.52%)
May 17, 2024 0.9000 0.9300 0.8820 0.8820 12,788 -0.03(-3.74%)
May 16, 2024 0.9288 0.9300 0.8600 0.9163 18,890 +0.01(+1.25%)
May 15, 2024 0.9300 0.9300 0.8862 0.9050 22,034 -0.01(-0.55%)
May 14, 2024 0.8800 0.9300 0.8800 0.9100 9,278 +0.02(+2.13%)
May 13, 2024 0.8900 0.9300 0.8813 0.8910 6,244 +0.01(+1.23%)
May 10, 2024 0.9351 0.9351 0.8800 0.8802 54,672 +0.01(+1.17%)
May 09, 2024 0.8900 0.9489 0.8341 0.8700 41,898 -0.04(-3.87%)
May 08, 2024 0.9500 0.9500 0.9050 0.9050 124,347 +0.01(+0.56%)
May 07, 2024 0.9700 0.9930 0.9000 0.9000 21,127 -0.02(-2.17%)
May 06, 2024 0.9000 0.9800 0.9000 0.9200 28,983 -0.00(-0.52%)
May 03, 2024 0.9199 0.9800 0.9199 0.9248 26,878 -0.02(-1.82%)
May 02, 2024 0.9201 0.9499 0.8900 0.9419 37,685 +0.01(+0.71%)
May 01, 2024 0.9080 0.9499 0.8800 0.9353 15,183 +0.05(+6.09%)
Apr 30, 2024 0.8900 0.9499 0.8810 0.8816 12,108 -0.04(-4.45%)
Apr 29, 2024 0.9400 0.9400 0.8800 0.9227 10,012 -0.01(-0.80%)
Apr 26, 2024 0.9200 0.9450 0.8854 0.9301 4,924 -0.02(-1.61%)
Apr 25, 2024 0.8881 0.9500 0.8881 0.9453 14,119 +0.01(+1.54%)
Apr 24, 2024 0.9215 0.9499 0.8716 0.9310 12,785 -0.02(-2.00%)
Apr 23, 2024 0.9090 1.010 0.8888 0.9500 137,854 +0.06(+7.05%)
Apr 22, 2024 0.8700 0.9445 0.8600 0.8874 18,342 +0.03(+3.31%)
Apr 19, 2024 0.7700 0.8800 0.7698 0.8590 37,732 +0.09(+11.56%)
Apr 18, 2024 0.7300 0.7971 0.7300 0.7700 34,997 +0.03(+4.55%)
Apr 17, 2024 0.8100 0.8500 0.7301 0.7365 122,955 -0.08(-9.73%)
Apr 16, 2024 0.9300 0.9300 0.8100 0.8159 45,599 -0.09(-10.34%)
Apr 15, 2024 0.8800 0.9278 0.8601 0.9100 19,224 +0.02(+2.48%)
Apr 12, 2024 0.8700 0.9000 0.8500 0.8880 70,341 -0.01(-1.33%)
Apr 11, 2024 0.9100 0.9500 0.8800 0.9000 40,852 +0.01(+1.12%)
Apr 10, 2024 0.8800 0.9100 0.8600 0.8900 27,319 +0.03(+3.49%)
Apr 09, 2024 0.8900 0.9066 0.8445 0.8600 95,245 -0.06(-6.19%)
Apr 08, 2024 0.8600 0.9400 0.8300 0.9167 61,065 +0.08(+9.52%)
Apr 05, 2024 0.8501 0.8600 0.8338 0.8370 35,306 -0.00(-0.35%)
Apr 04, 2024 0.8888 0.9000 0.8300 0.8399 116,832 -0.07(-7.23%)
Apr 03, 2024 0.9382 0.9447 0.9000 0.9054 60,889 -0.03(-3.70%)
Apr 02, 2024 0.8888 0.9600 0.8888 0.9402 193,716 +0.05(+5.70%)
Apr 01, 2024 0.9703 0.9703 0.8888 0.8895 224,754 -0.10(-10.15%)
Mar 28, 2024 1.000 1.050 0.9800 0.9900 86,630 -0.02(-1.98%)
Mar 27, 2024 1.000 1.090 0.9603 1.010 88,867 +0.05(+5.18%)
Mar 26, 2024 0.9800 1.000 0.9501 0.9603 99,954 -0.04(-3.97%)
Mar 25, 2024 1.020 1.020 0.9501 1.000 38,907 +0.01(+1.01%)
Mar 22, 2024 0.9850 1.020 0.9530 0.9900 40,606 +0.01(+1.00%)
Mar 21, 2024 0.9800 1.020 0.9559 0.9802 66,873 -0.01(-1.00%)
Mar 20, 2024 0.9800 1.005 0.9497 0.9901 36,104 +0.02(+2.05%)
Mar 19, 2024 0.9875 0.9900 0.9500 0.9702 54,129 -0.01(-1.00%)
Mar 18, 2024 0.9500 1.010 0.9500 0.9800 63,197 +0.03(+3.16%)
Mar 15, 2024 0.9700 1.000 0.9500 0.9500 144,458 -0.05(-5.00%)
Mar 14, 2024 1.060 1.080 0.9600 1.000 48,585 -0.08(-7.41%)
Mar 13, 2024 1.000 1.080 1.000 1.080 38,513 +0.03(+2.86%)
Mar 12, 2024 1.110 1.130 1.000 1.050 70,119 -0.09(-7.89%)
Mar 11, 2024 1.190 1.190 1.110 1.140 26,379 -0.01(-0.87%)
Mar 08, 2024 1.140 1.190 1.073 1.150 48,839 +0.07(+6.48%)
Mar 07, 2024 1.100 1.190 1.060 1.080 67,251 -0.02(-1.82%)
Mar 06, 2024 1.150 1.190 1.060 1.100 112,343 +0.04(+3.77%)
Mar 05, 2024 1.050 1.082 1.050 1.060 70,838 +0.03(+2.91%)
Mar 04, 2024 0.9707 1.090 0.9707 1.030 137,113 +0.06(+6.19%)
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.