Accelerate Diagnosti (NQ: AXDX )

0.9851 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.9709 1.000 0.9500 0.9851 53,454 +0.06(+6.21%)
Feb 28, 2024 0.8993 1.010 0.8993 0.9275 45,862 +0.02(+1.92%)
Feb 27, 2024 0.9864 1.015 0.8600 0.9100 45,577 -0.05(-5.21%)
Feb 26, 2024 0.9509 1.046 0.9000 0.9600 62,625 -0.01(-1.03%)
Feb 23, 2024 0.9200 1.030 0.8325 0.9700 67,735 +0.02(+2.11%)
Feb 22, 2024 1.140 1.147 0.9299 0.9500 166,438 -0.19(-16.67%)
Feb 21, 2024 1.150 1.170 1.110 1.140 21,360 -0.04(-3.39%)
Feb 20, 2024 1.240 1.240 1.100 1.180 68,339 +0.00(+0.00%)
Feb 16, 2024 1.230 1.230 1.100 1.180 33,665 -0.01(-0.84%)
Feb 15, 2024 1.280 1.280 1.181 1.190 30,262 -0.03(-2.46%)
Feb 14, 2024 1.230 1.242 1.200 1.220 39,293 +0.02(+1.67%)
Feb 13, 2024 1.180 1.215 1.180 1.200 25,807 +0.02(+1.69%)
Feb 12, 2024 1.250 1.290 1.150 1.180 59,009 -0.02(-1.67%)
Feb 09, 2024 1.320 1.350 1.180 1.200 53,490 -0.09(-6.98%)
Feb 08, 2024 1.160 1.330 1.150 1.290 179,164 +0.13(+11.21%)
Feb 07, 2024 1.200 1.200 1.130 1.160 22,567 -0.01(-0.85%)
Feb 06, 2024 1.190 1.216 1.140 1.170 53,464 -0.04(-3.31%)
Feb 05, 2024 1.090 1.250 1.080 1.210 319,044 +0.11(+10.00%)
Feb 02, 2024 1.260 1.260 0.9966 1.100 124,093 -0.13(-10.57%)
Feb 01, 2024 1.300 1.370 1.200 1.230 101,549 -0.10(-7.52%)
Jan 31, 2024 1.400 1.400 1.320 1.330 58,054 -0.07(-5.00%)
Jan 30, 2024 1.320 1.470 1.310 1.400 143,733 +0.05(+3.70%)
Jan 29, 2024 1.310 1.380 1.298 1.350 126,684 +0.07(+5.47%)
Jan 26, 2024 1.290 1.318 1.250 1.280 90,718 -0.07(-5.19%)
Jan 25, 2024 1.270 1.365 1.181 1.350 260,188 +0.05(+3.85%)
Jan 24, 2024 1.340 1.340 1.200 1.300 249,655 -0.04(-2.99%)
Jan 23, 2024 1.260 1.340 1.153 1.340 392,990 +0.09(+7.20%)
Jan 22, 2024 1.240 1.480 1.211 1.250 632,753 +0.02(+1.63%)
Jan 19, 2024 1.240 1.300 0.9212 1.230 1,935,889 -0.38(-23.36%)
Jan 18, 2024 2.170 2.330 1.590 1.605 442,074 -0.55(-25.52%)
Jan 17, 2024 2.740 2.910 2.057 2.155 210,922 -0.68(-23.85%)
Jan 16, 2024 2.760 3.050 2.700 2.830 156,864 -0.87(-23.51%)
Jan 12, 2024 3.810 3.897 3.690 3.700 6,557 -0.20(-5.13%)
Jan 11, 2024 3.900 4.050 3.800 3.900 30,899 +0.04(+1.04%)
Jan 10, 2024 3.940 4.050 3.760 3.860 17,383 -0.04(-1.03%)
Jan 09, 2024 3.750 3.900 3.720 3.900 12,271 +0.04(+1.04%)
Jan 08, 2024 3.720 3.950 3.670 3.860 20,898 +0.07(+1.85%)
Jan 05, 2024 3.795 3.834 3.660 3.790 9,193 -0.05(-1.30%)
Jan 04, 2024 4.070 4.070 3.800 3.840 23,575 -0.14(-3.52%)
Jan 03, 2024 4.050 4.150 3.850 3.980 25,059 -0.25(-5.91%)
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.