Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Accelerate Diagnosti (NQ: AXDX )

0.7700 +0.0335 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.7300 0.7971 0.7300 0.7700 34,997 +0.03(+4.55%)
Apr 17, 2024 0.8100 0.8500 0.7301 0.7365 122,955 -0.08(-9.73%)
Apr 16, 2024 0.9300 0.9300 0.8100 0.8159 45,599 -0.09(-10.34%)
Apr 15, 2024 0.8800 0.9278 0.8601 0.9100 19,224 +0.02(+2.48%)
Apr 12, 2024 0.8700 0.9000 0.8500 0.8880 70,341 -0.01(-1.33%)
Apr 11, 2024 0.9100 0.9500 0.8800 0.9000 40,852 +0.01(+1.12%)
Apr 10, 2024 0.8800 0.9100 0.8600 0.8900 27,319 +0.03(+3.49%)
Apr 09, 2024 0.8900 0.9066 0.8445 0.8600 95,245 -0.06(-6.19%)
Apr 08, 2024 0.8600 0.9400 0.8300 0.9167 61,065 +0.08(+9.52%)
Apr 05, 2024 0.8501 0.8600 0.8338 0.8370 35,306 -0.00(-0.35%)
Apr 04, 2024 0.8888 0.9000 0.8300 0.8399 116,832 -0.07(-7.23%)
Apr 03, 2024 0.9382 0.9447 0.9000 0.9054 60,889 -0.03(-3.70%)
Apr 02, 2024 0.8888 0.9600 0.8888 0.9402 193,716 +0.05(+5.70%)
Apr 01, 2024 0.9703 0.9703 0.8888 0.8895 224,754 -0.10(-10.15%)
Mar 28, 2024 1.000 1.050 0.9800 0.9900 86,630 -0.02(-1.98%)
Mar 27, 2024 1.000 1.090 0.9603 1.010 88,867 +0.05(+5.18%)
Mar 26, 2024 0.9800 1.000 0.9501 0.9603 99,954 -0.04(-3.97%)
Mar 25, 2024 1.020 1.020 0.9501 1.000 38,907 +0.01(+1.01%)
Mar 22, 2024 0.9850 1.020 0.9530 0.9900 40,606 +0.01(+1.00%)
Mar 21, 2024 0.9800 1.020 0.9559 0.9802 66,873 -0.01(-1.00%)
Mar 20, 2024 0.9800 1.005 0.9497 0.9901 36,104 +0.02(+2.05%)
Mar 19, 2024 0.9875 0.9900 0.9500 0.9702 54,129 -0.01(-1.00%)
Mar 18, 2024 0.9500 1.010 0.9500 0.9800 63,197 +0.03(+3.16%)
Mar 15, 2024 0.9700 1.000 0.9500 0.9500 144,458 -0.05(-5.00%)
Mar 14, 2024 1.060 1.080 0.9600 1.000 48,585 -0.08(-7.41%)
Mar 13, 2024 1.000 1.080 1.000 1.080 38,513 +0.03(+2.86%)
Mar 12, 2024 1.110 1.130 1.000 1.050 70,119 -0.09(-7.89%)
Mar 11, 2024 1.190 1.190 1.110 1.140 26,379 -0.01(-0.87%)
Mar 08, 2024 1.140 1.190 1.073 1.150 48,839 +0.07(+6.48%)
Mar 07, 2024 1.100 1.190 1.060 1.080 67,251 -0.02(-1.82%)
Mar 06, 2024 1.150 1.190 1.060 1.100 112,343 +0.04(+3.77%)
Mar 05, 2024 1.050 1.082 1.050 1.060 70,838 +0.03(+2.91%)
Mar 04, 2024 0.9707 1.090 0.9707 1.030 137,113 +0.06(+6.19%)
Mar 01, 2024 1.030 1.080 0.9528 0.9700 21,767 -0.02(-1.53%)
Feb 29, 2024 0.9709 1.000 0.9500 0.9851 53,454 +0.06(+6.21%)
Feb 28, 2024 0.8993 1.010 0.8993 0.9275 45,862 +0.02(+1.92%)
Feb 27, 2024 0.9864 1.015 0.8600 0.9100 45,577 -0.05(-5.21%)
Feb 26, 2024 0.9509 1.046 0.9000 0.9600 62,625 -0.01(-1.03%)
Feb 23, 2024 0.9200 1.030 0.8325 0.9700 67,735 +0.02(+2.11%)
Feb 22, 2024 1.140 1.147 0.9299 0.9500 166,438 -0.19(-16.67%)
Feb 21, 2024 1.150 1.170 1.110 1.140 21,360 -0.04(-3.39%)
Feb 20, 2024 1.240 1.240 1.100 1.180 68,339 +0.00(+0.00%)
Feb 16, 2024 1.230 1.230 1.100 1.180 33,665 -0.01(-0.84%)
Feb 15, 2024 1.280 1.280 1.181 1.190 30,262 -0.03(-2.46%)
Feb 14, 2024 1.230 1.242 1.200 1.220 39,293 +0.02(+1.67%)
Feb 13, 2024 1.180 1.215 1.180 1.200 25,807 +0.02(+1.69%)
Feb 12, 2024 1.250 1.290 1.150 1.180 59,009 -0.02(-1.67%)
Feb 09, 2024 1.320 1.350 1.180 1.200 53,490 -0.09(-6.98%)
Feb 08, 2024 1.160 1.330 1.150 1.290 179,164 +0.13(+11.21%)
Feb 07, 2024 1.200 1.200 1.130 1.160 22,567 -0.01(-0.85%)
Feb 06, 2024 1.190 1.216 1.140 1.170 53,464 -0.04(-3.31%)
Feb 05, 2024 1.090 1.250 1.080 1.210 319,044 +0.11(+10.00%)
Feb 02, 2024 1.260 1.260 0.9966 1.100 124,093 -0.13(-10.57%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.