Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accelerate Diagnosti (NQ: AXDX )

1.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 1.460 1.540 1.380 1.540 106,782 +0.07(+4.76%)
Sep 19, 2024 1.500 1.504 1.460 1.470 10,668 +0.00(+0.00%)
Sep 18, 2024 1.480 1.540 1.470 1.470 48,393 -0.01(-0.68%)
Sep 17, 2024 1.530 1.540 1.470 1.480 11,384 -0.04(-2.63%)
Sep 16, 2024 1.550 1.560 1.460 1.520 21,657 +0.00(+0.00%)
Sep 13, 2024 1.530 1.540 1.500 1.520 33,843 +0.02(+1.33%)
Sep 12, 2024 1.560 1.660 1.340 1.500 222,767 -0.11(-6.83%)
Sep 11, 2024 1.680 1.680 1.530 1.610 20,580 +0.01(+0.63%)
Sep 10, 2024 1.600 1.620 1.560 1.600 19,874 +0.02(+1.27%)
Sep 09, 2024 1.750 1.750 1.535 1.580 117,310 -0.15(-8.67%)
Sep 06, 2024 1.710 1.750 1.660 1.730 38,416 +0.04(+2.37%)
Sep 05, 2024 1.900 1.900 1.650 1.690 89,205 -0.17(-9.14%)
Sep 04, 2024 2.000 2.000 1.860 1.860 21,564 -0.11(-5.58%)
Sep 03, 2024 2.000 2.090 1.850 1.970 133,724 -0.03(-1.44%)
Aug 30, 2024 1.910 2.040 1.780 1.999 128,511 +0.09(+4.64%)
Aug 29, 2024 1.890 1.960 1.890 1.910 23,527 +0.02(+1.06%)
Aug 28, 2024 1.910 1.960 1.880 1.890 44,697 -0.01(-0.53%)
Aug 27, 2024 1.840 1.930 1.814 1.900 68,006 +0.08(+4.40%)
Aug 26, 2024 1.780 1.820 1.740 1.820 13,867 +0.04(+2.25%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.