Skip to main content

Accelerate Diagnosti (NQ: AXDX )

1.920 +0.040 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 137.80 140.00 136.90 137.90 4,565 -1.40(-1.01%)
Jan 30, 2014 138.30 145.00 134.50 139.30 9,149 +1.60(+1.16%)
Jan 29, 2014 133.20 139.70 133.20 137.70 9,190 +4.20(+3.15%)
Jan 28, 2014 130.30 133.50 130.20 133.50 3,499 +2.80(+2.14%)
Jan 27, 2014 131.80 135.00 130.00 130.70 4,009 -1.20(-0.91%)
Jan 24, 2014 134.90 136.20 129.00 131.90 6,277 -4.30(-3.16%)
Jan 23, 2014 133.10 137.60 132.26 136.20 7,758 +2.00(+1.49%)
Jan 22, 2014 135.00 135.00 131.60 134.20 3,267 -0.60(-0.45%)
Jan 21, 2014 134.60 136.30 133.70 134.80 4,674 +0.60(+0.45%)
Jan 17, 2014 136.00 134.20 134.20 134.20 3,650 -1.70(-1.25%)
Jan 16, 2014 137.40 137.40 134.60 135.90 2,138 -1.00(-0.73%)
Jan 15, 2014 137.10 138.00 132.80 136.90 3,822 -0.20(-0.15%)
Jan 14, 2014 133.40 139.80 130.70 137.10 8,787 +4.80(+3.63%)
Jan 13, 2014 132.20 135.62 130.80 132.30 4,776 +0.20(+0.15%)
Jan 10, 2014 130.20 132.10 129.00 132.10 8,629 +2.10(+1.62%)
Jan 09, 2014 127.10 130.40 123.53 130.00 6,545 +2.90(+2.28%)
Jan 08, 2014 127.70 128.00 121.10 127.10 12,293 -1.10(-0.86%)
Jan 07, 2014 123.80 131.40 121.80 128.20 10,292 +5.40(+4.40%)
Jan 06, 2014 117.70 128.90 117.70 122.80 16,098 +6.90(+5.95%)
Jan 03, 2014 113.50 124.60 112.60 115.90 11,650 +3.00(+2.66%)
Jan 02, 2014 122.30 131.70 110.10 112.90 26,589 -9.10(-7.46%)
Dec 31, 2013 133.70 122.00 122.00 122.00 122,120 -13.10(-9.70%)
Dec 30, 2013 138.00 138.00 132.00 135.10 5,923 -3.90(-2.81%)
Dec 27, 2013 144.50 144.50 137.51 139.00 4,695 -0.30(-0.22%)
Dec 26, 2013 141.00 141.00 136.90 139.30 4,591 +1.50(+1.09%)
Dec 24, 2013 144.80 144.80 134.60 137.80 7,798 -0.30(-0.22%)
Dec 23, 2013 137.30 142.70 136.20 138.10 7,835 +0.70(+0.51%)
Dec 20, 2013 135.90 140.50 132.70 137.40 10,057 +2.70(+2.00%)
Dec 19, 2013 139.70 142.60 133.60 134.70 3,694 -5.50(-3.92%)
Dec 18, 2013 134.80 146.00 130.64 140.20 8,719 -2.00(-1.41%)
Dec 17, 2013 141.50 143.30 139.90 142.20 6,596 -0.80(-0.56%)
Dec 16, 2013 138.80 149.20 137.50 143.00 10,313 +4.50(+3.25%)
Dec 13, 2013 138.70 139.00 132.50 138.50 3,520 +0.40(+0.29%)
Dec 12, 2013 139.10 139.40 127.20 138.10 2,510 -0.50(-0.36%)
Dec 11, 2013 138.10 138.90 136.50 138.60 4,271 +2.00(+1.46%)
Dec 10, 2013 137.60 140.00 133.10 136.60 6,094 -0.40(-0.29%)
Dec 09, 2013 128.70 138.40 125.00 137.00 4,599 +8.70(+6.78%)
Dec 06, 2013 127.90 129.80 125.40 128.30 0 +2.30(+1.83%)
Dec 05, 2013 127.80 128.70 124.20 126.00 0 -2.10(-1.64%)
Dec 04, 2013 134.40 134.40 126.70 128.10 0 -5.60(-4.19%)
Dec 03, 2013 137.50 138.50 132.80 133.70 0 -3.90(-2.83%)
Dec 02, 2013 137.50 138.50 135.50 137.60 0 +2.20(+1.62%)
Nov 29, 2013 133.20 137.50 131.70 135.40 0 +3.40(+2.58%)
Nov 27, 2013 124.20 132.40 124.10 132.00 0 +8.20(+6.62%)
Nov 26, 2013 122.70 123.80 120.20 123.80 0 +1.00(+0.81%)
Nov 25, 2013 126.30 126.30 122.60 122.80 2,346 -2.30(-1.84%)
Nov 22, 2013 124.50 126.10 122.60 125.10 0 +0.20(+0.16%)
Nov 21, 2013 130.30 130.30 123.90 124.90 6,729 +0.00(+0.00%)
Nov 20, 2013 125.30 126.00 122.60 124.90 0 +1.00(+0.81%)
Nov 19, 2013 126.00 126.20 122.00 123.90 8,726 -2.10(-1.67%)
Nov 18, 2013 125.80 129.30 123.00 126.00 0 +0.90(+0.72%)
Nov 15, 2013 123.60 129.00 121.50 125.10 0 +0.90(+0.72%)
Nov 14, 2013 123.70 124.50 120.00 124.20 0 +3.20(+2.64%)
Nov 12, 2013 122.80 132.00 120.10 121.00 0 -1.80(-1.47%)
Nov 11, 2013 124.40 124.40 120.50 122.80 0 -0.90(-0.73%)
Nov 08, 2013 127.60 129.10 120.00 123.70 0 -4.00(-3.13%)
Nov 07, 2013 132.60 133.70 127.60 127.70 13,092 -4.40(-3.33%)
Nov 06, 2013 137.10 138.50 131.00 132.10 7,147 -3.70(-2.72%)
Nov 05, 2013 132.40 136.60 130.00 135.80 0 +2.80(+2.11%)
Nov 04, 2013 132.80 135.30 128.70 133.00 8,430 +0.20(+0.15%)
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.