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 )

1.150 +0.030 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.150 1.177 1.120 1.150 54,161 +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%)
Jul 01, 2024 1.160 1.190 1.100 1.170 61,887 +0.00(+0.00%)
Jun 28, 2024 1.130 1.170 1.130 1.170 21,186 +0.02(+1.74%)
Jun 27, 2024 1.170 1.190 1.100 1.150 55,326 -0.02(-1.71%)
Jun 26, 2024 1.170 1.230 1.130 1.170 67,705 +0.00(+0.00%)
Jun 25, 2024 1.280 1.300 1.170 1.170 49,375 -0.09(-7.14%)
Jun 24, 2024 1.250 1.320 1.250 1.260 50,992 -0.02(-1.56%)
Jun 21, 2024 1.210 1.329 1.180 1.280 63,059 +0.03(+2.40%)
Jun 20, 2024 1.180 1.290 1.170 1.250 56,551 +0.09(+7.76%)
Jun 18, 2024 1.320 1.320 1.153 1.160 83,244 -0.12(-9.38%)
Jun 17, 2024 1.340 1.380 1.240 1.280 63,296 -0.07(-5.19%)
Jun 14, 2024 1.320 1.450 1.320 1.350 151,118 +0.01(+0.75%)
Jun 13, 2024 1.260 1.355 1.262 1.340 59,651 +0.07(+5.51%)
Jun 12, 2024 1.230 1.315 1.216 1.270 38,070 +0.02(+1.60%)
Jun 11, 2024 1.180 1.320 1.180 1.250 93,646 -0.01(-0.79%)
Jun 10, 2024 1.320 1.370 1.221 1.260 26,738 -0.04(-3.08%)
Jun 07, 2024 1.190 1.310 1.140 1.300 57,042 +0.08(+6.56%)
Jun 06, 2024 1.250 1.280 1.180 1.220 39,305 -0.03(-2.40%)
Jun 05, 2024 1.170 1.250 1.170 1.250 52,014 +0.09(+7.76%)
Jun 04, 2024 1.200 1.220 1.160 1.160 13,858 -0.05(-4.13%)
Jun 03, 2024 1.150 1.267 1.140 1.210 52,414 +0.02(+1.68%)
May 31, 2024 1.340 1.340 1.130 1.190 117,298 -0.13(-9.85%)
May 30, 2024 1.450 1.468 1.300 1.320 75,452 -0.15(-10.20%)
May 29, 2024 1.560 1.600 1.360 1.470 47,596 +0.00(+0.00%)
May 28, 2024 1.380 1.565 1.350 1.470 388,621 +0.09(+6.52%)
May 24, 2024 1.310 1.430 1.220 1.380 297,013 +0.10(+8.24%)
May 23, 2024 1.020 1.280 1.020 1.275 242,094 +0.22(+21.43%)
May 22, 2024 1.080 1.080 0.9800 1.050 107,207 -0.03(-2.80%)
May 21, 2024 0.8700 1.130 0.8501 1.080 601,191 +0.20(+23.11%)
May 20, 2024 0.8787 0.9200 0.8391 0.8774 57,485 -0.00(-0.52%)
May 17, 2024 0.9000 0.9300 0.8820 0.8820 12,788 -0.03(-3.74%)
May 16, 2024 0.9288 0.9300 0.8600 0.9163 18,890 +0.01(+1.25%)
May 15, 2024 0.9300 0.9300 0.8862 0.9050 22,034 -0.01(-0.55%)
May 14, 2024 0.8800 0.9300 0.8800 0.9100 9,278 +0.02(+2.13%)
May 13, 2024 0.8900 0.9300 0.8813 0.8910 6,244 +0.01(+1.23%)
May 10, 2024 0.9351 0.9351 0.8800 0.8802 54,672 +0.01(+1.17%)
May 09, 2024 0.8900 0.9489 0.8341 0.8700 41,898 -0.04(-3.87%)
May 08, 2024 0.9500 0.9500 0.9050 0.9050 124,347 +0.01(+0.56%)
May 07, 2024 0.9700 0.9930 0.9000 0.9000 21,127 -0.02(-2.17%)
May 06, 2024 0.9000 0.9800 0.9000 0.9200 28,983 -0.00(-0.52%)
May 03, 2024 0.9199 0.9800 0.9199 0.9248 26,878 -0.02(-1.82%)
May 02, 2024 0.9201 0.9499 0.8900 0.9419 37,685 +0.01(+0.71%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.