Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Accelerate Diagnosti (NQ: AXDX )

8.780 USD -0.610 (-6.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 8, 2021 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 (%)
Mar 05, 2021 9.470 9.470 8.640 9.390 324,400 -0.08(-0.84%)
Mar 04, 2021 9.280 9.650 8.970 9.470 382,326 -0.03(-0.32%)
Mar 03, 2021 9.870 9.920 9.430 9.500 160,997 -0.32(-3.26%)
Mar 02, 2021 10.16 10.48 9.760 9.820 163,015 -0.34(-3.35%)
Mar 01, 2021 10.12 10.56 9.985 10.16 199,039 +0.15(+1.50%)
Feb 26, 2021 10.23 10.59 9.820 10.01 245,200 -0.28(-2.72%)
Feb 25, 2021 11.75 11.99 10.21 10.29 270,652 -1.21(-10.52%)
Feb 24, 2021 11.36 12.15 10.91 11.50 545,039 +0.35(+3.14%)
Feb 23, 2021 11.25 11.26 10.43 11.15 591,178 -0.41(-3.55%)
Feb 22, 2021 12.03 12.28 11.31 11.56 547,050 -0.79(-6.40%)
Feb 19, 2021 12.51 12.89 12.08 12.35 324,300 -0.17(-1.36%)
Feb 18, 2021 12.69 12.85 12.08 12.52 187,317 -0.37(-2.87%)
Feb 17, 2021 13.56 13.56 12.63 12.89 240,232 -0.38(-2.86%)
Feb 16, 2021 13.42 13.88 12.94 13.27 204,743 -0.34(-2.50%)
Feb 12, 2021 14.50 14.50 13.34 13.61 311,800 -0.90(-6.20%)
Feb 11, 2021 12.40 14.57 12.36 14.51 783,922 +1.90(+15.07%)
Feb 10, 2021 12.80 13.05 12.18 12.61 434,997 -0.41(-3.15%)
Feb 09, 2021 13.18 13.33 12.61 13.02 341,501 -0.23(-1.74%)
Feb 08, 2021 12.53 13.33 12.38 13.25 539,131 +0.21(+1.61%)
Feb 05, 2021 11.45 13.04 11.32 13.04 822,400 +1.53(+13.29%)
Feb 04, 2021 10.85 11.63 10.57 11.51 826,985 +0.62(+5.69%)
Feb 03, 2021 10.41 10.89 9.920 10.89 745,829 +0.67(+6.56%)
Feb 02, 2021 10.90 10.92 9.180 10.22 1,123,796 -0.43(-4.04%)
Feb 01, 2021 10.78 12.94 10.44 10.65 2,112,883 +0.39(+3.80%)
Jan 29, 2021 11.73 11.85 9.650 10.26 1,522,500 -0.07(-0.68%)
Jan 28, 2021 14.02 15.00 10.20 10.33 3,489,853 -4.66(-31.09%)
Jan 27, 2021 15.50 15.60 13.80 14.99 4,494,549 +2.99(+24.92%)
Jan 26, 2021 12.91 13.16 11.59 12.00 2,301,454 -0.96(-7.41%)
Jan 25, 2021 9.500 13.00 9.390 12.96 3,172,588 +4.18(+47.61%)
Jan 22, 2021 8.540 8.940 8.370 8.780 753,900 +0.27(+3.17%)
Jan 21, 2021 8.730 8.730 8.408 8.510 176,838 -0.11(-1.28%)
Jan 20, 2021 8.900 9.090 8.350 8.620 298,297 -0.27(-3.04%)
Jan 19, 2021 9.250 9.400 8.610 8.890 653,705 -0.34(-3.68%)
Jan 15, 2021 8.750 9.490 8.750 9.230 314,000 +0.45(+5.13%)
Jan 14, 2021 8.760 9.030 8.710 8.780 281,672 +0.15(+1.74%)
Jan 13, 2021 8.470 8.750 8.250 8.630 405,228 +0.02(+0.23%)
Jan 12, 2021 8.740 8.820 8.380 8.610 248,470 -0.12(-1.43%)
Jan 11, 2021 8.560 8.870 8.500 8.735 135,634 +0.04(+0.52%)
Jan 08, 2021 8.920 9.150 8.580 8.690 200,700 -0.23(-2.58%)
Jan 07, 2021 8.770 9.080 8.710 8.920 196,312 +0.23(+2.65%)
Jan 06, 2021 8.760 8.955 8.560 8.690 308,700 -0.07(-0.80%)
Jan 05, 2021 8.030 8.900 8.010 8.760 486,367 +0.74(+9.23%)
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.