Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Accelerate Diagnosti
(NQ:
AXDX
)
1.780
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
1.760
1.785
1.700
1.780
42,963
+0.06(+3.49%)
Aug 22, 2024
1.680
1.750
1.680
1.720
14,392
+0.03(+1.93%)
Aug 21, 2024
1.710
1.730
1.650
1.688
47,768
+0.01(+0.45%)
Aug 20, 2024
1.830
1.850
1.650
1.680
69,468
-0.15(-8.20%)
Aug 19, 2024
1.790
1.830
1.724
1.830
29,327
+0.03(+1.67%)
Aug 16, 2024
1.690
1.850
1.610
1.800
57,243
+0.13(+7.78%)
Aug 15, 2024
1.710
1.720
1.670
1.670
49,121
-0.05(-2.91%)
Aug 14, 2024
1.800
1.800
1.630
1.720
38,632
-0.07(-3.91%)
Aug 13, 2024
1.770
1.850
1.690
1.790
183,610
+0.10(+5.92%)
Aug 12, 2024
1.450
1.720
1.450
1.690
195,250
+0.24(+16.55%)
Aug 09, 2024
1.380
1.500
1.300
1.450
174,011
+0.03(+2.11%)
Aug 08, 2024
1.380
1.440
1.320
1.420
51,765
+0.07(+5.19%)
Aug 07, 2024
1.230
1.360
1.210
1.350
35,586
+0.09(+7.14%)
Aug 06, 2024
1.150
1.270
1.140
1.260
16,132
+0.10(+8.62%)
Aug 05, 2024
1.210
1.230
1.120
1.160
45,347
-0.12(-9.38%)
Aug 02, 2024
1.270
1.330
1.210
1.280
14,199
-0.05(-3.76%)
Aug 01, 2024
1.370
1.370
1.300
1.330
18,085
-0.02(-1.48%)
Jul 31, 2024
1.260
1.380
1.260
1.350
43,875
+0.07(+5.47%)
Jul 30, 2024
1.230
1.300
1.180
1.280
22,355
+0.00(+0.00%)
Jul 29, 2024
1.300
1.300
1.220
1.280
21,614
-0.02(-1.54%)
Jul 26, 2024
1.250
1.300
1.220
1.300
45,393
+0.07(+5.69%)
Jul 25, 2024
1.290
1.290
1.210
1.230
16,049
-0.02(-1.60%)
Jul 24, 2024
1.280
1.300
1.200
1.250
19,044
-0.04(-3.10%)
Jul 23, 2024
1.160
1.300
1.110
1.290
133,999
+0.13(+11.21%)
Jul 22, 2024
1.100
1.170
1.080
1.160
14,744
+0.04(+3.57%)
Jul 19, 2024
1.170
1.170
1.100
1.120
14,014
-0.01(-0.88%)
Jul 18, 2024
1.190
1.198
1.110
1.130
27,170
-0.03(-2.59%)
Jul 17, 2024
1.100
1.170
1.090
1.160
19,899
+0.03(+2.65%)
Jul 16, 2024
1.150
1.170
1.120
1.130
12,614
-0.02(-1.74%)
Jul 15, 2024
1.120
1.165
1.110
1.150
33,431
+0.00(+0.00%)
Jul 12, 2024
1.150
1.177
1.120
1.150
54,275
+0.03(+2.68%)
Jul 11, 2024
1.140
1.150
1.110
1.120
9,855
-0.02(-1.75%)
Jul 10, 2024
1.130
1.145
1.120
1.140
19,725
-0.01(-0.87%)
Jul 09, 2024
1.170
1.180
1.110
1.150
13,309
-0.02(-1.71%)
Jul 08, 2024
1.150
1.190
1.110
1.170
43,849
+0.02(+1.74%)
Jul 05, 2024
1.150
1.180
1.130
1.150
55,915
-0.03(-2.54%)
Jul 03, 2024
1.130
1.190
1.130
1.180
12,022
+0.03(+2.61%)
Jul 02, 2024
1.180
1.200
1.130
1.150
91,390
-0.02(-1.71%)
Jul 01, 2024
1.160
1.190
1.100
1.170
61,887
+0.00(+0.00%)
Jun 28, 2024
1.130
1.170
1.130
1.170
21,186
+0.02(+1.74%)
Jun 27, 2024
1.170
1.190
1.100
1.150
55,326
-0.02(-1.71%)
Jun 26, 2024
1.170
1.230
1.130
1.170
67,705
+0.00(+0.00%)
Jun 25, 2024
1.280
1.300
1.170
1.170
49,375
-0.09(-7.14%)
Jun 24, 2024
1.250
1.320
1.250
1.260
50,992
-0.02(-1.56%)
Jun 21, 2024
1.210
1.329
1.180
1.280
63,059
+0.03(+2.40%)
Jun 20, 2024
1.180
1.290
1.170
1.250
56,551
+0.09(+7.76%)
Jun 18, 2024
1.320
1.320
1.153
1.160
83,244
-0.12(-9.38%)
Jun 17, 2024
1.340
1.380
1.240
1.280
63,296
-0.07(-5.19%)
Jun 14, 2024
1.320
1.450
1.320
1.350
151,118
+0.01(+0.75%)
Jun 13, 2024
1.260
1.355
1.262
1.340
59,651
+0.07(+5.51%)
Jun 12, 2024
1.230
1.315
1.216
1.270
38,070
+0.02(+1.60%)
Jun 11, 2024
1.180
1.320
1.180
1.250
93,646
-0.01(-0.79%)
Jun 10, 2024
1.320
1.370
1.221
1.260
26,738
-0.04(-3.08%)
Jun 07, 2024
1.190
1.310
1.140
1.300
57,042
+0.08(+6.56%)
Jun 06, 2024
1.250
1.280
1.180
1.220
39,305
-0.03(-2.40%)
Jun 05, 2024
1.170
1.250
1.170
1.250
52,014
+0.09(+7.76%)
Jun 04, 2024
1.200
1.220
1.160
1.160
13,858
-0.05(-4.13%)
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
.