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 )

1.115 -0.045 (-3.88%)
Streaming Delayed Price Updated: 3:53 PM EST, Jan 8, 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 (%)
Jan 08, 2025 1.180 1.226 1.090 1.115 43,207 -0.04(-3.88%)
Jan 07, 2025 1.220 1.281 1.149 1.160 21,774 -0.06(-4.92%)
Jan 06, 2025 1.310 1.350 1.220 1.220 36,451 -0.13(-9.63%)
Jan 03, 2025 1.210 1.380 1.170 1.350 81,400 +0.09(+7.14%)
Jan 02, 2025 1.230 1.260 1.193 1.260 40,640 +0.06(+5.00%)
Dec 31, 2024 1.200 0 +0.05(+4.35%)
Dec 30, 2024 1.080 1.160 1.060 1.150 121,973 +0.05(+4.55%)
Dec 27, 2024 1.070 1.110 0.9900 1.100 384,762 -0.01(-0.90%)
Dec 26, 2024 1.070 1.160 1.060 1.110 31,021 +0.04(+3.74%)
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 -0.04(-2.93%)
Dec 19, 2024 1.246 1.250 1.180 1.195 41,609 -0.00(-0.42%)
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%)
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.