Premium
Accelerate Diagnostics Inc (AXDX)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0006 | -0.0483909992741 | 1.2399 | 1.24 | 1.07 | 21288 | 1.1515158 | CS |
| 4 | 0.1093 | 9.67256637168 | 1.13 | 1.4 | 1.07 | 29579 | 1.26820903 | CS |
| 12 | -0.4307 | -25.7904191617 | 1.67 | 1.88 | 0.99 | 55550 | 1.25260128 | CS |
| 26 | -0.4707 | -27.5263157895 | 1.71 | 2.09 | 0.99 | 58003 | 1.55917656 | CS |
| 52 | 0.0893 | 7.7652173913 | 1.15 | 2.09 | 0.73 | 62149 | 1.34064954 | CS |
| 156 | -23.8607 | -95.0625498008 | 25.1 | 37.37 | 0.73 | 300180 | 10.685126 | CS |
| 260 | -160.0607 | -99.2316800992 | 161.3 | 191.1 | 0.73 | 324631 | 47.21586958 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 1.19 | 0.08 | 7.21 | 1.2 | 1.235 | 1.1 | 48634 |
| 1740094500 | 1.11 | -0.07 | -5.93 | 1.18 | 1.18 | 1.07 | 32777 |
| 1740008100 | 1.18 | 0.01 | 0.85 | 1.17 | 1.22 | 1.1299999 | 14384 |
| 1739921700 | 1.17 | -0.01 | -0.85 | 1.18 | 1.2 | 1.1399999 | 13468 |
| 1739576100 | 1.18 | -0.01 | -0.84 | 1.22 | 1.24 | 1.17 | 26100 |
| 1739489700 | 1.19 | -0.01 | -0.83 | 1.22 | 1.29 | 1.15 | 12382 |
| 1739403300 | 1.2 | -0.02 | -1.64 | 1.2 | 1.23 | 1.19 | 23536 |
| 1739316900 | 1.22 | -0.01 | -0.81 | 1.23 | 1.2678 | 1.2 | 8943 |
| 1739230500 | 1.23 | -0.03 | -2.38 | 1.24 | 1.3003 | 1.2087 | 8880 |
| 1738971300 | 1.26 | -0.01 | -0.79 | 1.25 | 1.31 | 1.205 | 28689 |
| 1738884900 | 1.27 | 0 | 0.00 | 1.3 | 1.3588 | 1.25 | 21395 |
| 1738798500 | 1.27 | -0.04 | -3.05 | 1.3 | 1.34 | 1.2 | 15639 |
| 1738712100 | 1.31 | -0.01 | -0.76 | 1.31 | 1.35 | 1.24 | 32004 |
| 1738625700 | 1.32 | -0.03 | -2.22 | 1.35 | 1.36 | 1.275 | 18244 |
| 1738366500 | 1.35 | 0.04 | 2.66 | 1.35 | 1.37 | 1.3 | 16110 |
| 1738280100 | 1.315 | 0 | 0.38 | 1.34 | 1.35 | 1.2531 | 18643 |
| 1738193700 | 1.31 | 0.07 | 5.65 | 1.24 | 1.32 | 1.2 | 27002 |
| 1738107300 | 1.24 | -0.15 | -10.79 | 1.4 | 1.4 | 1.23 | 42571 |
| 1738020900 | 1.3899999 | 0.22 | 18.80 | 1.24 | 1.4 | 1.2 | 133211 |
| 1737761700 | 1.17 | 0.05 | 4.46 | 1.1299999 | 1.2 | 1.07 | 72746 |
| 1737675300 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737588900 | 1.12 | 0 | 0.00 | 1.15 | 1.15 | 1.06 | 25357 |
| 1737502500 | 1.12 | 0.05 | 4.67 | 1.1 | 1.1399999 | 1.08 | 21628 |
| 1737156900 | 1.07 | -0.05 | -4.46 | 1.12 | 1.12 | 1.05 | 37307 |
| 1737070500 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.17 | 1.0469 | 52908 |
| 1736984100 | 1.1298999 | 0.05 | 4.62 | 1.08 | 1.1299999 | 1.079 | 51779 |
| 1736897700 | 1.08 | -0.05 | -4.42 | 1.16 | 1.16 | 1.065 | 34414 |
| 1736811300 | 1.1299999 | -0.07 | -5.83 | 1.17 | 1.2276 | 1.11 | 22082 |
| 1736552100 | 1.2 | 0.09 | 7.62 | 1.1299999 | 1.21 | 1.06 | 67482 |
| 1736379300 | 1.115 | -0.05 | -3.88 | 1.18 | 1.2259 | 1.09 | 43207 |
| 1736292900 | 1.16 | -0.06 | -4.92 | 1.22 | 1.2809 | 1.1487 | 21774 |
| 1736206500 | 1.22 | -0.13 | -9.63 | 1.31 | 1.35 | 1.22 | 36451 |
| 1735947300 | 1.35 | 0.09 | 7.14 | 1.26 | 1.3799999 | 1.17 | 81400 |
| 1735860900 | 1.26 | 0.06 | 5.00 | 1.23 | 1.26 | 1.193 | 40640 |
| 1735688100 | 1.2 | 0.05 | 4.35 | 1.15 | 1.21 | 1.1238999 | 89602 |
| 1735601700 | 1.15 | 0.05 | 4.55 | 1.08 | 1.16 | 1.06 | 121973 |
| 1735342500 | 1.1 | -0.01 | -0.90 | 1.09 | 1.11 | 0.99 | 384762 |
| 1735256100 | 1.11 | 0.04 | 3.26 | 1.07 | 1.1597 | 1.06 | 31021 |
| 1735077840 | 1.075 | -0.03 | -2.27 | 1.12 | 1.15 | 1.02 | 12633 |
| 1734996900 | 1.1 | -0.06 | -5.17 | 1.16 | 1.18 | 1.07 | 44573 |
| 1734737700 | 1.16 | -0.03 | -2.52 | 1.19 | 1.2359 | 1.1299999 | 150417 |
| 1734651300 | 1.19 | -0.01 | -0.83 | 1.21 | 1.25 | 1.18 | 50199 |
| 1734564900 | 1.2 | 0.05 | 4.35 | 1.12 | 1.27 | 1.12 | 109942 |
| 1734478500 | 1.15 | -0.05 | -4.17 | 1.18 | 1.22 | 1.1299999 | 203637 |
| 1734392100 | 1.2 | -0.11 | -8.40 | 1.32 | 1.3542 | 1.18 | 80918 |
| 1734132900 | 1.31 | -0.04 | -2.96 | 1.35 | 1.405 | 1.31 | 79155 |
| 1734046500 | 1.35 | 0.03 | 2.27 | 1.34 | 1.4241 | 1.34 | 41079 |
| 1733960100 | 1.32 | -0.1 | -7.04 | 1.4 | 1.4 | 1.32 | 66873 |
| 1733873700 | 1.42 | -0.09 | -5.65 | 1.48 | 1.4996 | 1.3799999 | 62178 |
| 1733787300 | 1.5049999 | -0.08 | -4.75 | 1.58 | 1.6299999 | 1.48 | 31596 |
| 1733528100 | 1.58 | 0.01 | 0.64 | 1.56 | 1.59 | 1.4 | 106384 |
| 1733441700 | 1.57 | -0.13 | -7.65 | 1.7 | 1.73 | 1.57 | 53164 |
| 1733355300 | 1.7 | 0.13 | 8.28 | 1.69 | 1.88 | 1.65 | 148769 |
| 1733268900 | 1.57 | -0.08 | -4.85 | 1.6399999 | 1.6653 | 1.57 | 32036 |
| 1733182500 | 1.65 | -0.01 | -0.60 | 1.67 | 1.67 | 1.6 | 21243 |
| 1732917840 | 1.66 | 0.05 | 3.11 | 1.67 | 1.67 | 1.623 | 12200 |
| 1732750500 | 1.61 | -0.04 | -2.42 | 1.58 | 1.68 | 1.58 | 44568 |
| 1732664100 | 1.65 | 0.01 | 0.61 | 1.66 | 1.665 | 1.58 | 51267 |
| 1732577700 | 1.6399999 | 0 | 0.00 | 1.73 | 1.74 | 1.61 | 67356 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
