Accelerate Diagnostics Inc (AXDX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -5.18134715026 | 1.93 | 2.04 | 1.8 | 78266 | 1.95658257 | CS |
| 4 | -0.0106 | -0.575899163316 | 1.8406 | 2.04 | 1.68 | 64720 | 1.86341804 | CS |
| 12 | 0.15 | 8.92857142857 | 1.68 | 2.09 | 1.34 | 63256 | 1.77967575 | CS |
| 26 | 0.88 | 92.6315789474 | 0.95 | 2.09 | 0.8341 | 67059 | 1.49328509 | CS |
| 52 | -3.91 | -68.118466899 | 5.74 | 6.2 | 0.73 | 76594 | 1.60372417 | CS |
| 156 | -61.17 | -97.0952380952 | 63 | 71.9 | 0.73 | 332948 | 15.07360112 | CS |
| 260 | -146.67 | -98.7676767677 | 148.5 | 191.1 | 0.73 | 332215 | 51.72064598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731108900 | 1.83 | -0.14 | -7.11 | 1.92 | 1.95 | 1.78 | 63802 |
| 1731022500 | 1.97 | -0.02 | -1.01 | 2.0044 | 2.0216 | 1.95 | 87551 |
| 1730936100 | 1.99 | -0.03 | -1.24 | 2.0099999 | 2.04 | 1.95 | 101557 |
| 1730849700 | 2.015 | 0.15 | 7.75 | 1.88 | 2.02 | 1.88 | 59478 |
| 1730763300 | 1.87 | -0.06 | -3.11 | 1.93 | 1.94 | 1.8 | 70808 |
| 1730500500 | 1.93 | 0.01 | 0.52 | 1.93 | 1.935 | 1.87 | 71938 |
| 1730414100 | 1.92 | 0.04 | 2.13 | 1.88 | 1.92 | 1.8 | 41949 |
| 1730327700 | 1.88 | 0.03 | 1.62 | 1.86 | 1.9 | 1.85 | 33287 |
| 1730241300 | 1.85 | -0.03 | -1.60 | 1.86 | 1.9 | 1.8018 | 117179 |
| 1730154900 | 1.88 | 0 | 0.00 | 1.86 | 1.89 | 1.84 | 59883 |
| 1729895700 | 1.88 | 0.11 | 6.21 | 1.76 | 1.88 | 1.75 | 26212 |
| 1729809300 | 1.77 | -0.02 | -1.12 | 1.81 | 1.81 | 1.68 | 82759 |
| 1729722900 | 1.79 | -0.07 | -3.76 | 1.8707 | 1.9332 | 1.79 | 128334 |
| 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 | 1.8406 | 1.89 | 1.7 | 60694 |
| 1728599700 | 1.84 | 0.01 | 0.55 | 1.83 | 1.9 | 1.8 | 47416 |
| 1728513300 | 1.83 | -0.09 | -4.69 | 1.98 | 1.98 | 1.82 | 39447 |
| 1728426900 | 1.92 | 0.04 | 2.13 | 1.885 | 1.9733 | 1.85 | 59247 |
| 1728340500 | 1.88 | -0.07 | -3.59 | 1.86 | 1.96 | 1.82 | 50080 |
| 1728081300 | 1.95 | 0.13 | 7.14 | 1.8302 | 1.96 | 1.78 | 39062 |
| 1727994900 | 1.82 | -0.02 | -1.09 | 1.84 | 1.87 | 1.66 | 42849 |
| 1727908500 | 1.84 | -0.01 | -0.54 | 1.87 | 2.0309 | 1.82 | 194345 |
| 1727822100 | 1.85 | 0.14 | 8.19 | 1.67 | 1.89 | 1.6243 | 108111 |
| 1727735520 | 1.71 | -0.05 | -2.84 | 1.79 | 1.8146 | 1.61 | 109989 |
| 1727476500 | 1.76 | 0.06 | 3.53 | 1.7 | 1.76 | 1.66 | 53865 |
| 1727390100 | 1.7 | 0.01 | 0.59 | 1.69 | 1.71 | 1.6399999 | 32931 |
| 1727303700 | 1.69 | 0.16 | 10.46 | 1.54 | 1.78 | 1.52 | 114145 |
| 1727217300 | 1.53 | 0 | 0.00 | 1.53 | 1.5799 | 1.51 | 68192 |
| 1727130900 | 1.53 | -0.01 | -0.65 | 1.56 | 1.586 | 1.5 | 57372 |
| 1726871700 | 1.54 | 0.07 | 4.41 | 1.46 | 1.54 | 1.3799999 | 106782 |
| 1726785300 | 1.475 | 0.01 | 0.34 | 1.49 | 1.5036 | 1.46 | 10510 |
| 1726698900 | 1.47 | -0.01 | -0.68 | 1.48 | 1.54 | 1.47 | 48381 |
| 1726612500 | 1.48 | -0.04 | -2.63 | 1.53 | 1.54 | 1.47 | 11328 |
| 1726526100 | 1.52 | 0 | 0.00 | 1.55 | 1.5599 | 1.46 | 21655 |
| 1726266900 | 1.52 | 0.02 | 1.33 | 1.51 | 1.54 | 1.5 | 32007 |
| 1726180500 | 1.5 | -0.11 | -6.83 | 1.66 | 1.66 | 1.34 | 219006 |
| 1726094100 | 1.61 | 0.01 | 0.63 | 1.58 | 1.68 | 1.53 | 20580 |
| 1726007700 | 1.6 | 0.02 | 1.27 | 1.61 | 1.62 | 1.56 | 19662 |
| 1725921300 | 1.58 | -0.15 | -8.67 | 1.75 | 1.75 | 1.535 | 117294 |
| 1725662100 | 1.73 | 0.04 | 2.37 | 1.71 | 1.75 | 1.66 | 37957 |
| 1725575700 | 1.69 | -0.17 | -9.14 | 1.86 | 1.87 | 1.65 | 88046 |
| 1725489300 | 1.86 | -0.11 | -5.58 | 2 | 2 | 1.86 | 21564 |
| 1725402900 | 1.97 | -0.03 | -1.44 | 1.99 | 2.09 | 1.85 | 127003 |
| 1725057300 | 1.9987 | 0.09 | 4.64 | 1.91 | 2.0399 | 1.78 | 128511 |
| 1724970900 | 1.91 | 0.02 | 1.06 | 1.88 | 1.96 | 1.88 | 23527 |
| 1724884500 | 1.89 | -0.01 | -0.53 | 1.91 | 1.96 | 1.88 | 44697 |
| 1724798100 | 1.9 | 0.08 | 4.40 | 1.84 | 1.9299 | 1.8142 | 68006 |
| 1724711700 | 1.82 | 0.04 | 2.25 | 1.78 | 1.82 | 1.74 | 13867 |
| 1724452500 | 1.78 | 0.06 | 3.49 | 1.76 | 1.7849 | 1.7 | 42963 |
| 1724366100 | 1.72 | 0.03 | 1.93 | 1.68 | 1.75 | 1.68 | 14391 |
| 1724279700 | 1.6875 | 0.01 | 0.45 | 1.71 | 1.73 | 1.65 | 47758 |
| 1724193300 | 1.68 | -0.15 | -8.20 | 1.83 | 1.85 | 1.65 | 69468 |
| 1724106900 | 1.83 | 0.03 | 1.67 | 1.79 | 1.83 | 1.7235 | 29033 |
| 1723847700 | 1.8 | 0.13 | 7.78 | 1.68 | 1.85 | 1.61 | 56643 |
| 1723761300 | 1.67 | -0.05 | -2.91 | 1.71 | 1.72 | 1.67 | 49121 |
| 1723674900 | 1.72 | -0.07 | -3.91 | 1.8 | 1.8 | 1.6299999 | 38632 |
| 1723588500 | 1.79 | 0.1 | 5.92 | 1.715 | 1.85 | 1.715 | 159318 |
| 1723502100 | 1.69 | 0.24 | 16.55 | 1.45 | 1.72 | 1.45 | 195250 |
| 1723242900 | 1.45 | 0.03 | 2.11 | 1.3799999 | 1.5 | 1.3 | 173973 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
