Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accelerate Diagnostics, Inc. - Common Stock (NQ: AXDX )

1.070 -0.030 (-2.73%)
Streaming Delayed Price Updated: 12:55 PM EST, Dec 24, 2024 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 (%)
Dec 24, 2024 1.110 1.110 1.020 1.070 12,633 -0.03(-2.73%)
Dec 23, 2024 1.160 1.180 1.070 1.100 44,573 -0.06(-5.17%)
Dec 20, 2024 1.206 1.236 1.130 1.160 150,417 -0.05(-4.13%)
Dec 19, 2024 1.246 1.250 1.180 1.210 42,922 +0.01(+0.83%)
Dec 18, 2024 1.120 1.270 1.120 1.200 109,942 +0.05(+4.35%)
Dec 17, 2024 1.180 1.220 1.130 1.150 203,637 -0.05(-4.17%)
Dec 16, 2024 1.354 1.354 1.180 1.200 80,918 -0.11(-8.40%)
Dec 13, 2024 1.350 1.405 1.310 1.310 79,155 -0.04(-2.96%)
Dec 12, 2024 1.340 1.424 1.340 1.350 41,079 +0.03(+2.27%)
Dec 11, 2024 1.400 1.400 1.320 1.320 66,873 -0.10(-7.04%)
Dec 10, 2024 1.480 1.500 1.380 1.420 62,178 -0.08(-5.65%)
Dec 09, 2024 1.580 1.630 1.480 1.505 31,596 -0.08(-4.75%)
Dec 06, 2024 1.560 1.590 1.400 1.580 106,404 +0.01(+0.64%)
Dec 05, 2024 1.700 1.730 1.570 1.570 53,164 -0.13(-7.65%)
Dec 04, 2024 1.690 1.880 1.650 1.700 148,669 +0.13(+8.28%)
Dec 03, 2024 1.643 1.665 1.570 1.570 32,036 -0.08(-4.85%)
Dec 02, 2024 1.670 1.670 1.600 1.650 21,243 -0.01(-0.60%)
Nov 29, 2024 1.670 1.670 1.623 1.660 12,200 +0.05(+3.11%)
Nov 27, 2024 1.580 1.680 1.580 1.610 44,579 -0.04(-2.42%)
Nov 26, 2024 1.660 1.665 1.580 1.650 51,267 +0.01(+0.61%)
Nov 25, 2024 1.730 1.740 1.610 1.640 67,364 +0.00(+0.00%)
Nov 22, 2024 1.680 1.780 1.600 1.640 37,260 -0.03(-1.80%)
Nov 21, 2024 1.630 1.700 1.630 1.670 28,755 -0.03(-1.76%)
Nov 20, 2024 1.760 1.810 1.640 1.700 38,185 -0.05(-2.86%)
Nov 19, 2024 1.825 1.825 1.750 1.750 60,456 -0.05(-2.78%)
Nov 18, 2024 1.850 1.860 1.760 1.800 36,530 -0.05(-2.70%)
Nov 15, 2024 1.850 1.869 1.800 1.850 30,759 -0.02(-1.07%)
Nov 14, 2024 1.810 1.910 1.800 1.870 52,838 -0.02(-1.06%)
Nov 13, 2024 1.954 1.985 1.870 1.890 9,210 -0.07(-3.57%)
Nov 12, 2024 1.930 1.991 1.890 1.960 29,776 +0.05(+2.62%)
Nov 11, 2024 1.800 1.920 1.770 1.910 72,669 +0.08(+4.37%)
Nov 08, 2024 1.900 1.950 1.780 1.830 63,879 -0.14(-7.11%)
Nov 07, 2024 2.030 2.030 1.950 1.970 88,475 -0.02(-1.01%)
Nov 06, 2024 2.040 2.040 1.950 1.990 104,464 -0.03(-1.24%)
Nov 05, 2024 1.870 2.020 1.870 2.015 59,640 +0.15(+7.75%)
Nov 04, 2024 1.930 1.940 1.800 1.870 71,876 -0.06(-3.11%)
Nov 01, 2024 1.880 1.935 1.870 1.930 72,441 +0.01(+0.52%)
Oct 31, 2024 1.880 1.920 1.800 1.920 42,022 +0.04(+2.13%)
Oct 30, 2024 1.900 1.900 1.850 1.880 39,238 +0.03(+1.62%)
Oct 29, 2024 1.880 1.900 1.802 1.850 120,179 -0.03(-1.60%)
Oct 28, 2024 1.880 1.890 1.840 1.880 61,236 +0.00(+0.00%)
Oct 25, 2024 1.750 1.880 1.750 1.880 26,212 +0.11(+6.21%)
Oct 24, 2024 1.812 1.812 1.680 1.770 83,218 -0.02(-1.12%)
Oct 23, 2024 1.860 1.933 1.790 1.790 128,991 -0.07(-3.76%)
Oct 22, 2024 1.870 1.870 1.790 1.860 53,990 +0.01(+0.54%)
Oct 21, 2024 1.830 1.910 1.780 1.850 24,062 +0.04(+2.21%)
Oct 18, 2024 1.750 1.850 1.720 1.810 53,369 +0.06(+3.43%)
Oct 17, 2024 1.900 1.900 1.750 1.750 111,232 -0.15(-7.89%)
Oct 16, 2024 1.840 1.930 1.810 1.900 64,819 +0.03(+1.60%)
Oct 15, 2024 1.770 1.870 1.770 1.870 28,608 +0.15(+8.72%)
Oct 14, 2024 1.750 1.800 1.720 1.720 16,996 -0.04(-2.27%)
Oct 11, 2024 1.890 1.890 1.700 1.760 62,711 -0.08(-4.35%)
Oct 10, 2024 1.830 1.900 1.800 1.840 48,300 +0.01(+0.55%)
Oct 09, 2024 1.980 1.980 1.820 1.830 39,447 -0.09(-4.69%)
Oct 08, 2024 1.880 1.973 1.850 1.920 59,377 +0.04(+2.13%)
Oct 07, 2024 1.860 1.960 1.820 1.880 51,593 -0.07(-3.59%)
Oct 04, 2024 1.820 1.960 1.780 1.950 39,206 +0.13(+7.14%)
Oct 03, 2024 1.873 1.873 1.660 1.820 42,950 -0.02(-1.09%)
Oct 02, 2024 1.870 2.031 1.820 1.840 197,157 -0.01(-0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.