Accelerate Diagnosti (NQ: AXDX )

1.040 +0.047 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 1.000 1.080 0.9342 1.040 296,363 +0.05(+4.76%)
Jun 30, 2022 0.9100 1.048 0.9000 0.9927 497,682 +0.13(+15.00%)
Jun 29, 2022 1.020 1.020 0.8610 0.8632 477,512 -0.11(-11.01%)
Jun 28, 2022 1.150 1.155 0.9700 0.9700 708,617 -0.16(-14.16%)
Jun 27, 2022 1.400 1.440 1.130 1.130 1,246,829 -0.23(-16.91%)
Jun 24, 2022 1.150 1.540 1.110 1.360 6,491,538 +0.20(+17.24%)
Jun 23, 2022 1.130 1.320 1.000 1.160 2,176,394 +0.04(+3.57%)
Jun 22, 2022 0.8800 1.120 0.8800 1.120 1,995,822 +0.25(+28.15%)
Jun 21, 2022 0.8813 0.9019 0.7309 0.8740 1,017,899 +0.00(+0.46%)
Jun 17, 2022 0.8506 0.9538 0.8501 0.8700 1,240,562 -0.03(-3.33%)
Jun 16, 2022 0.8700 0.9100 0.8419 0.9000 825,037 -0.03(-3.02%)
Jun 15, 2022 0.6835 0.9377 0.6835 0.9280 1,750,691 +0.23(+32.46%)
Jun 14, 2022 0.6600 0.7190 0.6300 0.7006 864,051 +0.03(+5.20%)
Jun 13, 2022 0.6400 0.7000 0.5800 0.6660 1,031,411 +0.03(+4.03%)
Jun 10, 2022 0.6150 0.6476 0.5900 0.6402 767,072 +0.00(+0.11%)
Jun 09, 2022 0.7200 0.7706 0.6136 0.6395 1,412,416 -0.10(-13.58%)
Jun 08, 2022 1.140 1.150 0.7362 0.7400 3,856,322 -0.41(-35.65%)
Jun 07, 2022 0.7400 1.270 0.7000 1.150 13,577,012 +0.44(+61.84%)
Jun 06, 2022 0.7300 0.7300 0.6555 0.7106 633,465 -0.01(-1.44%)
Jun 03, 2022 0.6100 0.7300 0.5925 0.7210 671,878 +0.12(+20.13%)
Jun 02, 2022 0.5635 0.6499 0.5550 0.6002 826,395 +0.03(+5.39%)
Jun 01, 2022 0.6107 0.6806 0.5516 0.5695 1,116,152 -0.04(-6.38%)
May 31, 2022 0.6200 0.7500 0.5877 0.6083 2,835,835 +0.00(+0.76%)
May 27, 2022 0.5527 0.6200 0.5395 0.6037 1,595,135 +0.05(+8.77%)
May 26, 2022 0.5500 0.5748 0.5325 0.5550 699,425 +0.01(+1.17%)
May 25, 2022 0.5941 0.6000 0.5300 0.5486 668,606 -0.03(-5.71%)
May 24, 2022 0.5769 0.5999 0.5300 0.5818 806,947 +0.00(+0.19%)
May 23, 2022 0.5900 0.5900 0.5500 0.5807 683,814 +0.04(+6.81%)
May 20, 2022 0.5700 0.5956 0.5020 0.5437 654,795 -0.02(-3.10%)
May 19, 2022 0.5800 0.5929 0.5321 0.5611 671,626 -0.03(-4.33%)
May 18, 2022 0.6052 0.6151 0.5800 0.5865 1,273,565 -0.01(-2.27%)
May 17, 2022 0.6200 0.7182 0.5776 0.6001 611,038 -0.01(-1.62%)
May 16, 2022 0.7335 0.8299 0.6050 0.6100 593,099 -0.08(-11.63%)
May 13, 2022 0.6726 0.7354 0.6451 0.6903 730,084 +0.01(+2.07%)
May 12, 2022 0.7040 0.7772 0.6631 0.6763 665,850 -0.04(-5.65%)
May 11, 2022 0.7400 0.7400 0.7000 0.7168 532,758 -0.00(-0.55%)
May 10, 2022 0.7961 0.7961 0.7201 0.7208 441,831 -0.04(-5.02%)
May 09, 2022 0.8000 0.8000 0.7200 0.7589 511,435 -0.04(-5.49%)
May 06, 2022 0.8019 0.8280 0.7245 0.8030 403,103 -0.01(-1.19%)
May 05, 2022 0.8179 0.8594 0.7700 0.8127 423,370 -0.00(-0.26%)
May 04, 2022 0.8629 0.8713 0.7611 0.8148 537,247 -0.06(-6.83%)
May 03, 2022 0.9800 0.9800 0.8311 0.8745 680,596 -0.11(-10.81%)
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.