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 | -0.035 | -2.3178807947 | 1.51 | 1.5599 | 1.46 | 24776 | 1.49299731 | CS |
| 4 | -0.285 | -16.1931818182 | 1.76 | 2.09 | 1.34 | 57714 | 1.71931701 | CS |
| 12 | 0.345 | 30.5309734513 | 1.13 | 2.09 | 1.08 | 50234 | 1.53845225 | CS |
| 26 | 0.495 | 50.5102040816 | 0.98 | 2.09 | 0.73 | 64122 | 1.25650571 | CS |
| 52 | -4.515 | -75.3756260434 | 5.99 | 7 | 0.73 | 69675 | 1.7459028 | CS |
| 156 | -57.825 | -97.5126475548 | 59.3 | 71.9 | 0.73 | 346092 | 17.30132211 | CS |
| 260 | -211.325 | -99.3068609023 | 212.8 | 217.1 | 0.73 | 335611 | 54.16404313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723156500 | 1.42 | 0.07 | 5.19 | 1.3799999 | 1.44 | 1.32 | 51765 |
| 1723070100 | 1.35 | 0.09 | 7.14 | 1.23 | 1.36 | 1.21 | 35586 |
| 1722983700 | 1.26 | 0.1 | 8.62 | 1.15 | 1.27 | 1.1400999 | 16132 |
| 1722897300 | 1.16 | -0.12 | -9.38 | 1.2124 | 1.23 | 1.12 | 45081 |
| 1722638100 | 1.28 | -0.05 | -3.76 | 1.32 | 1.33 | 1.21 | 14135 |
| 1722551700 | 1.33 | -0.02 | -1.48 | 1.37 | 1.37 | 1.3 | 18085 |
| 1722465300 | 1.35 | 0.07 | 5.47 | 1.26 | 1.3799999 | 1.26 | 43875 |
| 1722378900 | 1.28 | 0 | 0.00 | 1.26 | 1.3 | 1.18 | 22255 |
| 1722292500 | 1.28 | -0.02 | -1.54 | 1.3 | 1.3 | 1.22 | 21614 |
| 1722033300 | 1.3 | 0.07 | 5.69 | 1.25 | 1.3 | 1.22 | 45341 |
| 1721946900 | 1.23 | -0.02 | -1.60 | 1.29 | 1.29 | 1.21 | 16049 |
| 1721860500 | 1.25 | -0.04 | -3.10 | 1.3 | 1.3 | 1.2 | 18611 |
| 1721774100 | 1.29 | 0.13 | 11.21 | 1.16 | 1.3 | 1.11 | 133999 |
| 1721687700 | 1.16 | 0.04 | 3.57 | 1.1 | 1.17 | 1.08 | 13189 |
| 1721428500 | 1.12 | -0.01 | -0.88 | 1.17 | 1.17 | 1.1 | 14014 |
| 1721342100 | 1.1299999 | -0.03 | -2.59 | 1.19 | 1.198 | 1.11 | 27170 |
| 1721255700 | 1.16 | 0.03 | 2.65 | 1.1 | 1.17 | 1.1 | 17228 |
| 1721169300 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.17 | 1.12 | 12614 |
| 1721082900 | 1.15 | 0 | 0.00 | 1.15 | 1.165 | 1.11 | 33431 |
| 1720823700 | 1.15 | 0.03 | 2.68 | 1.15 | 1.1768 | 1.12 | 54161 |
| 1720737300 | 1.12 | -0.02 | -1.75 | 1.15 | 1.15 | 1.11 | 9844 |
| 1720650900 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.12 | 19725 |
| 1720564500 | 1.15 | -0.02 | -1.71 | 1.17 | 1.18 | 1.11 | 13309 |
| 1720478100 | 1.17 | 0.02 | 1.74 | 1.16 | 1.19 | 1.11 | 43849 |
| 1720218900 | 1.15 | -0.03 | -2.54 | 1.15 | 1.18 | 1.1299999 | 55885 |
| 1720040640 | 1.18 | 0.03 | 2.61 | 1.1299999 | 1.19 | 1.1299999 | 12022 |
| 1719959700 | 1.15 | -0.02 | -1.71 | 1.17 | 1.2 | 1.1299999 | 91390 |
| 1719873300 | 1.17 | 0 | 0.00 | 1.17 | 1.19 | 1.1 | 61887 |
| 1719614100 | 1.17 | 0.02 | 1.74 | 1.1299999 | 1.17 | 1.1299999 | 21186 |
| 1719527700 | 1.15 | -0.02 | -1.71 | 1.17 | 1.19 | 1.1 | 55326 |
| 1719441300 | 1.17 | 0 | 0.00 | 1.17 | 1.23 | 1.1299999 | 67705 |
| 1719354900 | 1.17 | -0.09 | -7.14 | 1.26 | 1.3 | 1.17 | 49324 |
| 1719268500 | 1.26 | -0.02 | -1.56 | 1.25 | 1.32 | 1.25 | 50992 |
| 1719009300 | 1.28 | 0.03 | 2.40 | 1.21 | 1.3291 | 1.18 | 63059 |
| 1718922900 | 1.25 | 0.09 | 7.76 | 1.18 | 1.29 | 1.17 | 56551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
