Accelerate Diagnostics Inc (AXDX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.67857142857 | 1.12 | 1.16 | 0.99 | 137597 | 1.11107042 | CS |
| 4 | -0.49 | -29.8780487805 | 1.64 | 1.88 | 0.99 | 95332 | 1.26759771 | CS |
| 12 | -0.76 | -39.7905759162 | 1.91 | 2.04 | 0.99 | 67211 | 1.57198002 | CS |
| 26 | -0.02 | -1.7094017094 | 1.17 | 2.09 | 0.99 | 61676 | 1.58173875 | CS |
| 52 | -2.86 | -71.3216957606 | 4.01 | 4.24 | 0.73 | 81664 | 1.37502027 | CS |
| 156 | -51.85 | -97.8301886792 | 53 | 55.9 | 0.73 | 311975 | 11.83492725 | CS |
| 260 | -164.05 | -99.303874092 | 165.2 | 191.1 | 0.73 | 329575 | 49.49621226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 1.15 | 0.05 | 4.55 | 1.08 | 1.16 | 1.06 | 121973 |
| 1735342500 | 1.1 | -0.01 | -0.90 | 1.09 | 1.11 | 0.99 | 384762 |
| 1735256100 | 1.11 | 0.04 | 3.26 | 1.07 | 1.1597 | 1.06 | 31021 |
| 1735077840 | 1.075 | -0.03 | -2.27 | 1.12 | 1.15 | 1.02 | 12633 |
| 1734996900 | 1.1 | -0.06 | -5.17 | 1.16 | 1.18 | 1.07 | 44573 |
| 1734737700 | 1.16 | -0.03 | -2.52 | 1.19 | 1.2359 | 1.1299999 | 150417 |
| 1734651300 | 1.19 | -0.01 | -0.83 | 1.21 | 1.25 | 1.18 | 50199 |
| 1734564900 | 1.2 | 0.05 | 4.35 | 1.12 | 1.27 | 1.12 | 109942 |
| 1734478500 | 1.15 | -0.05 | -4.17 | 1.18 | 1.22 | 1.1299999 | 203637 |
| 1734392100 | 1.2 | -0.11 | -8.40 | 1.32 | 1.3542 | 1.18 | 80918 |
| 1734132900 | 1.31 | -0.04 | -2.96 | 1.35 | 1.405 | 1.31 | 79155 |
| 1734046500 | 1.35 | 0.03 | 2.27 | 1.34 | 1.4241 | 1.34 | 41079 |
| 1733960100 | 1.32 | -0.1 | -7.04 | 1.4 | 1.4 | 1.32 | 66873 |
| 1733873700 | 1.42 | -0.09 | -5.65 | 1.48 | 1.4996 | 1.3799999 | 62178 |
| 1733787300 | 1.5049999 | -0.08 | -4.75 | 1.58 | 1.6299999 | 1.48 | 31596 |
| 1733528100 | 1.58 | 0.01 | 0.64 | 1.56 | 1.59 | 1.4 | 106384 |
| 1733441700 | 1.57 | -0.13 | -7.65 | 1.7 | 1.73 | 1.57 | 53164 |
| 1733355300 | 1.7 | 0.13 | 8.28 | 1.69 | 1.88 | 1.65 | 148769 |
| 1733268900 | 1.57 | -0.08 | -4.85 | 1.6399999 | 1.6653 | 1.57 | 32036 |
| 1733182500 | 1.65 | -0.01 | -0.60 | 1.67 | 1.67 | 1.6 | 21243 |
| 1732917840 | 1.66 | 0.05 | 3.11 | 1.67 | 1.67 | 1.623 | 12200 |
| 1732750500 | 1.61 | -0.04 | -2.42 | 1.58 | 1.68 | 1.58 | 44568 |
| 1732664100 | 1.65 | 0.01 | 0.61 | 1.66 | 1.665 | 1.58 | 51267 |
| 1732577700 | 1.6399999 | 0 | 0.00 | 1.73 | 1.74 | 1.61 | 67356 |
| 1732318500 | 1.6399999 | -0.03 | -1.80 | 1.68 | 1.78 | 1.6 | 37260 |
| 1732232100 | 1.67 | -0.03 | -1.76 | 1.6299999 | 1.7 | 1.6299999 | 28766 |
| 1732145700 | 1.7 | -0.05 | -2.86 | 1.76 | 1.81 | 1.6399999 | 38185 |
| 1732059300 | 1.75 | -0.05 | -2.78 | 1.82 | 1.825 | 1.75 | 60456 |
| 1731972900 | 1.8 | -0.05 | -2.70 | 1.85 | 1.86 | 1.76 | 36530 |
| 1731713700 | 1.85 | -0.02 | -1.07 | 1.85 | 1.8694 | 1.8 | 30759 |
| 1731627300 | 1.87 | -0.02 | -1.06 | 1.81 | 1.91 | 1.8 | 52838 |
| 1731540900 | 1.89 | -0.07 | -3.57 | 1.95 | 1.9851 | 1.87 | 9210 |
| 1731454500 | 1.96 | 0.05 | 2.62 | 1.93 | 1.9909 | 1.89 | 29776 |
| 1731368100 | 1.91 | 0.08 | 4.37 | 1.83 | 1.92 | 1.77 | 72669 |
| 1731108900 | 1.83 | -0.14 | -7.11 | 1.92 | 1.95 | 1.78 | 63879 |
| 1731022500 | 1.97 | -0.02 | -1.01 | 2.0299999 | 2.0299999 | 1.95 | 88475 |
| 1730936100 | 1.99 | -0.03 | -1.24 | 2.04 | 2.04 | 1.95 | 103814 |
| 1730849700 | 2.015 | 0.15 | 7.75 | 1.87 | 2.02 | 1.87 | 59640 |
| 1730763300 | 1.87 | -0.06 | -3.11 | 1.93 | 1.94 | 1.8 | 71876 |
| 1730500500 | 1.93 | 0.01 | 0.52 | 1.93 | 1.935 | 1.87 | 72441 |
| 1730414100 | 1.92 | 0.04 | 2.13 | 1.9 | 1.92 | 1.8 | 42022 |
| 1730327700 | 1.88 | 0.03 | 1.62 | 1.9 | 1.9 | 1.85 | 39238 |
| 1730241300 | 1.85 | -0.03 | -1.60 | 1.88 | 1.9 | 1.8018 | 120179 |
| 1730154900 | 1.88 | 0 | 0.00 | 1.88 | 1.89 | 1.84 | 61236 |
| 1729895700 | 1.88 | 0.11 | 6.21 | 1.76 | 1.88 | 1.75 | 26212 |
| 1729809300 | 1.77 | -0.02 | -1.12 | 1.79 | 1.8121 | 1.68 | 83218 |
| 1729722900 | 1.79 | -0.07 | -3.76 | 1.86 | 1.9332 | 1.79 | 128991 |
| 1729636500 | 1.86 | 0.01 | 0.54 | 1.87 | 1.87 | 1.79 | 53990 |
| 1729550100 | 1.85 | 0.04 | 2.21 | 1.83 | 1.91 | 1.78 | 24060 |
| 1729290900 | 1.81 | 0.06 | 3.43 | 1.73 | 1.85 | 1.7204 | 53369 |
| 1729204500 | 1.75 | -0.15 | -7.89 | 1.9 | 1.9 | 1.75 | 111232 |
| 1729118100 | 1.9 | 0.03 | 1.60 | 1.84 | 1.9299 | 1.81 | 64819 |
| 1729031700 | 1.87 | 0.15 | 8.72 | 1.72 | 1.87 | 1.72 | 28600 |
| 1728945300 | 1.72 | -0.04 | -2.27 | 1.75 | 1.8 | 1.72 | 16696 |
| 1728686100 | 1.76 | -0.08 | -4.35 | 1.89 | 1.89 | 1.7 | 62711 |
| 1728599700 | 1.84 | 0.01 | 0.55 | 1.81 | 1.9 | 1.8 | 48300 |
| 1728513300 | 1.83 | -0.09 | -4.69 | 1.98 | 1.98 | 1.82 | 39447 |
| 1728426900 | 1.92 | 0.04 | 2.13 | 1.91 | 1.9733 | 1.85 | 59377 |
| 1728340500 | 1.88 | -0.07 | -3.59 | 1.86 | 1.96 | 1.82 | 51583 |
| 1728081300 | 1.95 | 0.13 | 7.14 | 1.82 | 1.96 | 1.78 | 39206 |
| 1727994900 | 1.82 | -0.02 | -1.09 | 1.84 | 1.8726 | 1.66 | 42950 |
| 1727908500 | 1.84 | -0.01 | -0.54 | 1.87 | 2.0309 | 1.82 | 197157 |
| 1727822100 | 1.85 | 0.14 | 8.19 | 1.67 | 1.89 | 1.6243 | 110063 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
