Accelerate Diagnosti (NQ: AXDX )

2.805 USD -0.055 (-1.92%)
Streaming Delayed Price Updated: 3:18 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 3.170 3.300 2.825 2.860 454,837 -0.29(-9.21%)
Jan 26, 2022 3.500 3.500 3.132 3.150 258,674 -0.31(-8.96%)
Jan 25, 2022 4.000 4.000 3.440 3.460 233,739 -0.49(-12.41%)
Jan 24, 2022 3.730 3.990 3.494 3.950 357,552 +0.11(+2.86%)
Jan 21, 2022 3.740 3.890 3.550 3.840 351,322 +0.12(+3.23%)
Jan 20, 2022 3.880 3.990 3.700 3.720 249,405 -0.15(-3.88%)
Jan 19, 2022 3.830 3.920 3.720 3.870 346,033 +0.12(+3.20%)
Jan 18, 2022 4.000 4.040 3.710 3.750 467,298 -0.35(-8.54%)
Jan 14, 2022 4.100 0 +0.07(+1.74%)
Jan 13, 2022 4.260 4.290 3.950 4.030 608,266 -0.24(-5.62%)
Jan 12, 2022 4.500 4.520 4.200 4.270 307,270 -0.10(-2.29%)
Jan 11, 2022 4.530 4.580 4.340 4.370 148,072 -0.11(-2.46%)
Jan 10, 2022 4.540 4.540 4.230 4.480 294,491 -0.07(-1.54%)
Jan 07, 2022 4.710 4.920 4.540 4.550 169,313 -0.14(-2.99%)
Jan 06, 2022 4.700 4.880 4.480 4.690 215,382 -0.05(-1.05%)
Jan 05, 2022 4.880 5.090 4.730 4.740 216,290 -0.18(-3.66%)
Jan 04, 2022 5.140 5.150 4.900 4.920 224,052 -0.23(-4.47%)
Jan 03, 2022 5.260 5.310 5.060 5.150 205,070 -0.07(-1.34%)
Dec 31, 2021 5.300 5.590 5.160 5.220 543,852 +0.11(+2.15%)
Dec 30, 2021 4.910 5.130 4.910 5.110 285,225 +0.17(+3.44%)
Dec 29, 2021 4.800 4.970 4.680 4.940 269,908 +0.13(+2.70%)
Dec 28, 2021 5.060 5.160 4.770 4.810 331,552 -0.19(-3.80%)
Dec 27, 2021 5.090 5.200 4.990 5.000 219,221 -0.13(-2.53%)
Dec 23, 2021 5.130 5.200 5.060 5.130 262,383 -0.06(-1.16%)
Dec 22, 2021 5.250 5.360 5.050 5.190 253,059 +0.00(+0.00%)
Dec 21, 2021 4.860 5.226 4.840 5.190 381,327 +0.38(+7.90%)
Dec 20, 2021 4.880 4.985 4.650 4.810 511,104 -0.19(-3.80%)
Dec 17, 2021 4.580 5.055 4.422 5.000 951,241 +0.36(+7.76%)
Dec 16, 2021 4.540 4.800 4.460 4.640 399,386 +0.10(+2.20%)
Dec 15, 2021 4.730 4.739 4.305 4.540 568,897 -0.26(-5.42%)
Dec 14, 2021 4.040 5.000 4.040 4.800 897,700 +0.48(+11.11%)
Dec 13, 2021 4.290 4.550 4.010 4.320 683,973 +0.05(+1.17%)
Dec 10, 2021 4.900 4.947 4.140 4.270 775,228 -0.60(-12.32%)
Dec 09, 2021 4.920 4.960 4.810 4.870 185,729 -0.06(-1.22%)
Dec 08, 2021 5.010 5.020 4.880 4.930 191,900 +0.00(+0.00%)
Dec 07, 2021 4.820 5.020 4.770 4.930 164,240 +0.16(+3.35%)
Dec 06, 2021 4.970 5.010 4.740 4.770 235,524 -0.20(-4.02%)
Dec 03, 2021 5.010 5.050 4.710 4.970 711,839 -0.04(-0.80%)
Dec 02, 2021 4.970 5.100 4.935 5.010 253,747 +0.07(+1.42%)
Dec 01, 2021 5.210 5.210 4.860 4.940 631,080 -0.06(-1.20%)
Nov 30, 2021 4.920 5.300 4.920 5.000 1,273,625 +0.04(+0.81%)
Nov 29, 2021 5.100 5.150 4.890 4.960 1,593,711 -0.04(-0.80%)
Nov 26, 2021 5.310 5.360 5.000 5.000 234,885 -0.49(-8.93%)
Nov 24, 2021 5.110 5.650 5.110 5.490 627,025 +0.30(+5.78%)
Nov 23, 2021 5.110 5.260 5.100 5.190 326,108 +0.15(+2.98%)
Nov 22, 2021 5.150 5.160 5.015 5.040 339,274 -0.14(-2.70%)
Nov 19, 2021 5.260 5.290 5.091 5.180 294,854 -0.08(-1.52%)
Nov 18, 2021 5.500 5.260 5.200 5.260 603,732 -0.22(-4.01%)
Nov 17, 2021 5.840 5.920 5.430 5.480 661,924 -0.64(-10.46%)
Nov 16, 2021 6.510 6.680 6.060 6.120 342,689 -0.57(-8.52%)
Nov 15, 2021 6.950 7.190 6.640 6.690 485,422 -0.28(-4.02%)
Nov 12, 2021 6.230 7.010 6.200 6.970 1,337,304 +0.77(+12.42%)
Nov 11, 2021 6.080 6.370 6.020 6.200 773,302 +0.09(+1.47%)
Nov 10, 2021 6.230 6.110 556,377 -0.08(-1.29%)
Nov 09, 2021 6.140 6.280 5.935 6.190 301,872 +0.06(+0.98%)
Nov 08, 2021 6.300 6.470 6.090 6.130 260,697 -0.06(-0.97%)
Nov 05, 2021 5.980 6.300 5.860 6.190 249,903 +0.12(+1.98%)
Nov 04, 2021 6.340 6.420 6.020 6.070 142,441 -0.24(-3.80%)
Nov 03, 2021 6.030 6.360 6.019 6.310 250,439 +0.27(+4.47%)
Nov 02, 2021 6.130 6.130 5.950 6.040 169,118 -0.05(-0.82%)
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.