Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Accelerate Diagnosti (NQ: AXDX )

0.9500 +0.0626 (+7.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.000 4.050 3.725 3.920 105,552 -0.08(-2.00%)
Dec 28, 2023 4.280 4.280 4.000 4.000 49,961 -0.18(-4.31%)
Dec 27, 2023 4.130 4.255 4.051 4.180 15,017 +0.02(+0.48%)
Dec 26, 2023 4.210 4.350 4.110 4.160 53,918 -0.17(-3.93%)
Dec 22, 2023 4.270 4.412 4.248 4.330 12,811 +0.07(+1.64%)
Dec 21, 2023 4.450 4.450 4.200 4.260 16,270 -0.10(-2.29%)
Dec 20, 2023 4.560 4.675 4.270 4.360 30,574 -0.25(-5.42%)
Dec 19, 2023 4.610 4.739 4.520 4.610 11,490 +0.09(+1.99%)
Dec 18, 2023 4.795 4.820 4.441 4.520 21,519 -0.09(-1.95%)
Dec 15, 2023 4.720 4.990 4.500 4.610 136,199 +0.04(+0.88%)
Dec 14, 2023 4.380 4.715 4.200 4.570 79,113 +0.11(+2.47%)
Dec 13, 2023 4.390 4.680 4.390 4.460 11,336 -0.02(-0.45%)
Dec 12, 2023 4.510 4.645 4.320 4.480 26,732 -0.08(-1.75%)
Dec 11, 2023 4.890 4.890 4.530 4.560 13,917 -0.33(-6.75%)
Dec 08, 2023 5.230 5.230 4.872 4.890 60,627 -0.16(-3.17%)
Dec 07, 2023 4.370 5.130 4.370 5.050 132,747 +0.58(+12.98%)
Dec 06, 2023 4.200 4.470 4.160 4.470 86,147 +0.30(+7.19%)
Dec 05, 2023 4.150 4.290 4.150 4.170 17,624 -0.10(-2.34%)
Dec 04, 2023 4.350 4.380 4.180 4.270 69,701 -0.02(-0.47%)
Dec 01, 2023 4.450 4.530 4.090 4.290 76,738 -0.03(-0.69%)
Nov 30, 2023 4.235 4.530 4.235 4.320 15,581 +0.12(+2.86%)
Nov 29, 2023 3.900 4.290 3.810 4.200 42,524 -0.10(-2.33%)
Nov 28, 2023 4.740 4.740 4.050 4.300 41,347 -0.28(-6.11%)
Nov 27, 2023 4.750 4.880 4.580 4.580 56,362 -0.17(-3.58%)
Nov 24, 2023 5.013 5.090 4.501 4.750 14,082 +0.11(+2.37%)
Nov 22, 2023 4.640 4.739 4.640 4.640 12,507 +0.03(+0.65%)
Nov 21, 2023 5.115 5.120 4.540 4.610 27,253 -0.54(-10.49%)
Nov 20, 2023 5.200 5.405 4.950 5.150 23,370 +0.05(+0.98%)
Nov 17, 2023 5.230 5.520 5.100 5.100 18,727 -0.19(-3.50%)
Nov 16, 2023 5.400 5.780 5.200 5.285 9,946 -0.00(-0.09%)
Nov 15, 2023 5.300 5.500 5.290 5.290 34,653 -0.08(-1.49%)
Nov 14, 2023 5.410 5.500 5.300 5.370 28,999 +0.13(+2.48%)
Nov 13, 2023 5.570 5.725 5.200 5.240 27,350 -0.49(-8.55%)
Nov 10, 2023 5.760 6.200 5.730 5.730 11,409 -0.17(-2.88%)
Nov 09, 2023 6.119 6.119 5.790 5.900 6,451 +0.14(+2.43%)
Nov 08, 2023 5.750 5.950 5.704 5.760 13,232 +0.03(+0.52%)
Nov 07, 2023 5.650 5.874 5.650 5.730 5,662 +0.06(+1.06%)
Nov 06, 2023 5.850 5.920 5.660 5.670 9,659 -0.19(-3.24%)
Nov 03, 2023 6.010 6.140 5.860 5.860 9,953 -0.09(-1.51%)
Nov 02, 2023 6.030 6.250 5.950 5.950 6,924 -0.09(-1.49%)
Nov 01, 2023 6.030 6.200 6.010 6.040 5,525 -0.08(-1.31%)
Oct 31, 2023 6.040 6.120 5.952 6.120 3,812 +0.20(+3.29%)
Oct 30, 2023 5.820 6.050 5.820 5.925 9,159 -0.17(-2.87%)
Oct 27, 2023 6.140 6.200 6.075 6.100 7,928 +0.02(+0.33%)
Oct 26, 2023 6.000 6.200 5.871 6.080 41,812 -0.30(-4.78%)
Oct 25, 2023 6.305 6.390 6.210 6.385 15,604 +0.18(+2.98%)
Oct 24, 2023 6.210 6.250 6.150 6.200 19,820 +0.22(+3.68%)
Oct 23, 2023 6.210 6.210 5.930 5.980 2,811 -0.10(-1.64%)
Oct 20, 2023 5.740 6.200 5.525 6.080 25,548 +0.39(+6.85%)
Oct 19, 2023 5.620 5.850 5.500 5.690 18,516 -0.06(-1.04%)
Oct 18, 2023 6.050 6.190 5.750 5.750 9,331 -0.19(-3.20%)
Oct 17, 2023 5.850 6.210 5.630 5.940 12,021 -0.08(-1.33%)
Oct 16, 2023 5.870 6.190 5.760 6.020 11,116 +0.14(+2.38%)
Oct 13, 2023 5.830 6.092 5.750 5.880 11,671 -0.03(-0.51%)
Oct 12, 2023 5.990 6.380 5.800 5.910 14,025 -0.04(-0.67%)
Oct 11, 2023 6.400 6.580 5.710 5.950 24,025 -0.36(-5.71%)
Oct 10, 2023 6.550 7.000 6.310 6.310 14,653 -0.37(-5.54%)
Oct 09, 2023 6.380 6.860 6.310 6.680 23,437 +0.17(+2.61%)
Oct 06, 2023 6.510 6.810 6.010 6.510 49,783 -0.19(-2.84%)
Oct 05, 2023 6.410 6.869 6.300 6.700 40,831 +0.14(+2.13%)
Oct 04, 2023 6.160 6.560 5.910 6.560 16,901 +0.23(+3.63%)
Oct 03, 2023 6.450 6.450 6.120 6.330 27,338 -0.15(-2.31%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.