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)

0.5460 +0.0160 (+3.02%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 5, 2025 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 (%)
May 05, 2025 0.5400 0.5500 0.5400 0.5460 2,159 +0.02(+3.02%)
May 02, 2025 0.5400 0.5600 0.5300 0.5300 14,279 +0.02(+3.92%)
May 01, 2025 0.5350 0.5350 0.4960 0.5100 71,647 -0.01(-1.92%)
Apr 30, 2025 0.5335 0.5530 0.5195 0.5200 28,401 -0.01(-2.55%)
Apr 29, 2025 0.5592 0.5680 0.5335 0.5336 24,772 -0.00(-0.45%)
Apr 28, 2025 0.5899 0.5899 0.5356 0.5360 15,265 -0.04(-7.20%)
Apr 25, 2025 0.5301 0.5776 0.5252 0.5776 26,155 +0.03(+6.02%)
Apr 24, 2025 0.5500 0.5679 0.5301 0.5448 32,512 -0.02(-2.92%)
Apr 23, 2025 0.5800 0.5800 0.5390 0.5612 9,190 -0.00(-0.78%)
Apr 22, 2025 0.5458 0.5800 0.5300 0.5656 29,244 +0.04(+6.72%)
Apr 21, 2025 0.5600 0.5895 0.5141 0.5300 15,847 -0.02(-3.46%)
Apr 17, 2025 0.5602 0.5748 0.5144 0.5490 5,223 -0.01(-1.81%)
Apr 16, 2025 0.5500 0.5800 0.5300 0.5591 25,046 +0.02(+3.54%)
Apr 15, 2025 0.5300 0.6358 0.5000 0.5400 36,510 -0.01(-1.10%)
Apr 14, 2025 0.5432 0.5790 0.5300 0.5460 21,636 -0.01(-2.50%)
Apr 11, 2025 0.5917 0.5917 0.5162 0.5600 96,419 -0.02(-3.45%)
Apr 10, 2025 0.5960 0.6310 0.5696 0.5800 18,006 -0.02(-2.83%)
Apr 09, 2025 0.5600 0.5970 0.4900 0.5969 80,983 +0.02(+2.86%)
Apr 08, 2025 0.6220 0.7040 0.5700 0.5803 81,032 -0.04(-6.70%)
Apr 07, 2025 0.6940 0.6940 0.6200 0.6220 29,295 -0.02(-3.24%)
Apr 04, 2025 0.6800 0.6900 0.6310 0.6428 182,403 -0.05(-7.51%)
Apr 03, 2025 0.7690 0.7690 0.6913 0.6950 161,958 -0.01(-0.71%)
Apr 02, 2025 0.7184 0.7184 0.7000 0.7000 31,675 -0.01(-0.86%)
Apr 01, 2025 0.7000 0.7400 0.6977 0.7061 60,166 +0.01(+0.73%)
Mar 31, 2025 0.6993 0.7500 0.6993 0.7010 51,959 +0.00(+0.14%)
Mar 28, 2025 0.8550 0.8800 0.6880 0.7000 138,472 -0.16(-18.45%)
Mar 27, 2025 0.8600 0.9240 0.8301 0.8584 34,825 -0.02(-2.13%)
Mar 26, 2025 0.8737 1.090 0.8624 0.8771 83,343 -0.09(-9.48%)
Mar 25, 2025 1.010 1.010 0.9364 0.9690 40,086 -0.07(-6.83%)
Mar 24, 2025 1.150 1.150 0.9998 1.040 180,111 -0.02(-1.89%)
Mar 21, 2025 1.110 1.240 1.020 1.060 156,855 -0.07(-6.19%)
Mar 20, 2025 1.110 1.130 1.070 1.130 41,783 +0.02(+1.80%)
Mar 19, 2025 1.110 1.150 1.090 1.110 20,768 -0.02(-1.77%)
Mar 18, 2025 1.070 1.147 1.070 1.130 14,712 +0.04(+3.67%)
Mar 17, 2025 1.100 1.137 1.070 1.090 29,169 -0.06(-5.22%)
Mar 14, 2025 1.130 1.180 1.070 1.150 18,133 -0.04(-3.49%)
Mar 13, 2025 1.204 1.210 1.100 1.192 5,243 +0.05(+4.53%)
Mar 12, 2025 1.130 1.213 1.100 1.140 18,553 -0.01(-0.46%)
Mar 11, 2025 1.075 1.163 1.075 1.145 10,332 +0.05(+4.12%)
Mar 10, 2025 1.090 1.120 1.070 1.100 30,610 -0.02(-1.79%)
Mar 07, 2025 1.050 1.120 1.041 1.120 17,289 +0.05(+4.67%)
Mar 06, 2025 1.049 1.140 1.045 1.070 17,016 +0.01(+0.94%)
Mar 05, 2025 1.070 1.120 1.040 1.060 27,206 +0.02(+1.92%)
Mar 04, 2025 0.9900 1.050 0.9801 1.040 44,456 +0.00(+0.00%)
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 Of Service.