Stock Quote

Accelerate Diagnosti (NQ: AXDX )

0.4848 +0.0148 (+3.15%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 0.4800 0.4858 0.4600 0.4730 157,109 -0.01(-1.46%)
Mar 17, 2023 0.4969 0.4980 0.4700 0.4800 358,580 -0.03(-6.30%)
Mar 16, 2023 0.5345 0.5500 0.4890 0.5123 537,789 -0.03(-5.13%)
Mar 15, 2023 0.5238 0.5988 0.5200 0.5400 695,640 +0.00(+0.00%)
Mar 14, 2023 0.5300 0.5700 0.5300 0.5400 276,581 +0.03(+5.88%)
Mar 13, 2023 0.4700 0.5300 0.4600 0.5100 254,572 +0.04(+8.17%)
Mar 10, 2023 0.5000 0.5000 0.4711 0.4715 365,616 -0.03(-5.70%)
Mar 09, 2023 0.5000 0.5100 0.4501 0.5000 311,174 +0.03(+5.86%)
Mar 08, 2023 0.4800 0.5100 0.4624 0.4723 333,676 -0.02(-3.61%)
Mar 07, 2023 0.5000 0.5000 0.4550 0.4900 276,701 -0.01(-1.21%)
Mar 06, 2023 0.4990 0.5300 0.4799 0.4960 554,616 -0.03(-6.42%)
Mar 03, 2023 0.4900 0.5400 0.4900 0.5300 350,599 +0.03(+5.16%)
Mar 02, 2023 0.5000 0.5100 0.4900 0.5040 359,759 -0.00(-0.14%)
Mar 01, 2023 0.5000 0.5100 0.4802 0.5047 613,182 -0.01(-1.04%)
Feb 28, 2023 0.4700 0.5139 0.4650 0.5100 516,945 +0.05(+10.87%)
Feb 27, 2023 0.5200 0.5300 0.4600 0.4600 981,059 -0.05(-10.49%)
Feb 24, 2023 0.5400 0.5900 0.5100 0.5139 294,214 -0.04(-6.44%)
Feb 23, 2023 0.5336 0.5989 0.5336 0.5493 79,641 -0.00(-0.15%)
Feb 22, 2023 0.5607 0.6249 0.5262 0.5501 368,177 -0.03(-5.59%)
Feb 21, 2023 0.5700 0.6745 0.5500 0.5827 557,159 +0.02(+4.05%)
Feb 17, 2023 0.5900 0.6438 0.5510 0.5600 316,900 -0.03(-5.08%)
Feb 16, 2023 0.6200 0.6599 0.5830 0.5900 172,981 -0.01(-1.67%)
Feb 15, 2023 0.6000 0.6390 0.5900 0.6000 205,308 +0.00(+0.00%)
Feb 14, 2023 0.5917 0.6599 0.5838 0.6000 191,406 -0.01(-1.64%)
Feb 13, 2023 0.6200 0.6631 0.5700 0.6100 304,815 -0.01(-0.81%)
Feb 10, 2023 0.6400 0.6900 0.6000 0.6150 206,718 -0.05(-6.82%)
Feb 09, 2023 0.6700 0.6900 0.6300 0.6600 203,452 -0.01(-1.48%)
Feb 08, 2023 0.6800 0.6935 0.6600 0.6699 94,822 -0.00(-0.49%)
Feb 07, 2023 0.6850 0.6862 0.6550 0.6732 183,938 +0.00(+0.49%)
Feb 06, 2023 0.7100 0.7150 0.6501 0.6699 202,343 -0.02(-2.79%)
Feb 03, 2023 0.7200 0.7626 0.6500 0.6891 335,173 -0.03(-4.36%)
Feb 02, 2023 0.6801 0.7466 0.6646 0.7205 329,158 +0.04(+6.19%)
Feb 01, 2023 0.7000 0.7100 0.6700 0.6785 218,472 -0.02(-2.18%)
Jan 31, 2023 0.7229 0.7500 0.6810 0.6936 207,826 -0.02(-3.09%)
Jan 30, 2023 0.7456 0.7489 0.7100 0.7157 107,674 -0.01(-1.96%)
Jan 27, 2023 0.7600 0.7600 0.7200 0.7300 97,822 -0.01(-1.50%)
Jan 26, 2023 0.7700 0.7800 0.7200 0.7411 177,342 -0.01(-1.12%)
Jan 25, 2023 0.7600 0.7800 0.7334 0.7495 83,172 -0.02(-2.23%)
Jan 24, 2023 0.7589 0.8000 0.7300 0.7666 227,727 +0.03(+4.54%)
Jan 23, 2023 0.7090 0.7500 0.6910 0.7333 227,797 +0.03(+4.27%)
Jan 20, 2023 0.7192 0.7500 0.6850 0.7033 143,889 -0.03(-3.66%)
Jan 19, 2023 0.7316 0.7515 0.7100 0.7300 147,562 -0.00(-0.03%)
Jan 18, 2023 0.7589 0.7800 0.7201 0.7302 190,213 -0.01(-0.87%)
Jan 17, 2023 0.7600 0.7940 0.7003 0.7366 234,166 +0.02(+2.29%)
Jan 13, 2023 0.6600 0.7400 0.6600 0.7201 413,390 +0.03(+4.82%)
Jan 12, 2023 0.6900 0.6990 0.6600 0.6870 185,479 +0.02(+2.54%)
Jan 11, 2023 0.6975 0.6975 0.6510 0.6700 141,297 -0.02(-2.19%)
Jan 10, 2023 0.6300 0.6852 0.6300 0.6850 63,230 +0.05(+7.65%)
Jan 09, 2023 0.6968 0.7000 0.6228 0.6363 137,840 -0.04(-6.22%)
Jan 06, 2023 0.6300 0.6954 0.6100 0.6785 187,480 +0.03(+4.98%)
Jan 05, 2023 0.5600 0.6500 0.5600 0.6463 185,069 +0.09(+15.41%)
Jan 04, 2023 0.5770 0.5987 0.5225 0.5600 317,755 -0.03(-4.76%)
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.