Stock Quote

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

Historical Prices

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.