Premium
Accelerate Diagnostics Inc (AXDX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 9.52380952381 | 1.05 | 1.2127 | 1.041 | 16093 | 1.12475488 | CS |
| 4 | -0.0899 | -7.25058472457 | 1.2399 | 1.24 | 0.9801 | 20690 | 1.12164151 | CS |
| 12 | -0.0558 | -4.62763310665 | 1.2058 | 1.4 | 0.9801 | 41382 | 1.17358314 | CS |
| 26 | -0.4 | -25.8064516129 | 1.55 | 2.04 | 0.9801 | 52733 | 1.50815008 | CS |
| 52 | 0.09 | 8.49056603774 | 1.06 | 2.09 | 0.73 | 59393 | 1.35863372 | CS |
| 156 | -16.45 | -93.4659090909 | 17.6 | 37.37 | 0.73 | 293762 | 10.40793163 | CS |
| 260 | -83.85 | -98.6470588235 | 85 | 191.1 | 0.73 | 320766 | 46.13571588 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 1.15 | -0.04 | -3.49 | 1.1299999 | 1.18 | 1.0699 | 18133 |
| 1741905300 | 1.1916 | 0.05 | 4.53 | 1.15 | 1.21 | 1.1001 | 5243 |
| 1741818900 | 1.1399999 | -0.01 | -0.46 | 1.135 | 1.2126999 | 1.1 | 17532 |
| 1741732500 | 1.1453 | 0.05 | 4.12 | 1.075 | 1.1629 | 1.075 | 10278 |
| 1741646100 | 1.1 | -0.02 | -1.79 | 1.09 | 1.12 | 1.07 | 30174 |
| 1741390500 | 1.12 | 0.05 | 4.67 | 1.05 | 1.12 | 1.041 | 17236 |
| 1741304100 | 1.07 | 0.01 | 0.94 | 1.0491 | 1.1399999 | 1.045 | 16854 |
| 1741217700 | 1.06 | 0.02 | 1.92 | 1.09 | 1.12 | 1.04 | 26197 |
| 1741131300 | 1.04 | 0 | 0.00 | 0.9801 | 1.05 | 0.9801 | 25703 |
| 1741044900 | 1.04 | -0.04 | -3.70 | 1.0442 | 1.09 | 1.01 | 12663 |
| 1740785700 | 1.08 | 0 | 0.00 | 1.055 | 1.08 | 0.99 | 18816 |
| 1740699300 | 1.08 | 0.02 | 1.89 | 1.06 | 1.17 | 1.06 | 13551 |
| 1740612900 | 1.06 | -0.08 | -7.02 | 1.12 | 1.12 | 1.06 | 16747 |
| 1740526500 | 1.1399999 | -0.04 | -3.39 | 1.1399999 | 1.16 | 1.08 | 23538 |
| 1740440100 | 1.18 | -0.01 | -0.84 | 1.19 | 1.2155 | 1.1399999 | 24788 |
| 1740180900 | 1.19 | 0.08 | 7.21 | 1.2 | 1.235 | 1.1 | 48634 |
| 1740094500 | 1.11 | -0.07 | -5.93 | 1.17 | 1.17 | 1.07 | 32768 |
| 1740008100 | 1.18 | 0.01 | 0.85 | 1.17 | 1.22 | 1.1299999 | 14384 |
| 1739921700 | 1.17 | -0.01 | -0.85 | 1.1801 | 1.2 | 1.1399999 | 13167 |
| 1739576100 | 1.18 | -0.01 | -0.84 | 1.2399 | 1.24 | 1.17 | 24831 |
| 1739489700 | 1.19 | -0.01 | -0.83 | 1.22 | 1.29 | 1.15 | 12382 |
| 1739403300 | 1.2 | -0.02 | -1.64 | 1.21 | 1.23 | 1.19 | 23332 |
| 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 | 1.2698 | 1.305 | 1.205 | 27048 |
| 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 | 1.35 | 1.35 | 1.24 | 31001 |
| 1738625700 | 1.32 | -0.03 | -2.22 | 1.35 | 1.36 | 1.275 | 17950 |
| 1738366500 | 1.35 | 0.04 | 2.66 | 1.35 | 1.37 | 1.3 | 16111 |
| 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 | 1.0821 | 1.1399999 | 1.08 | 21509 |
| 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 | 1.145 | 1.21 | 1.06 | 66577 |
| 1736379300 | 1.115 | -0.05 | -3.88 | 1.2 | 1.2259 | 1.09 | 43075 |
| 1736292900 | 1.16 | -0.06 | -4.92 | 1.228 | 1.2809 | 1.1487 | 21662 |
| 1736206500 | 1.22 | -0.13 | -9.63 | 1.346 | 1.35 | 1.22 | 33760 |
| 1735947300 | 1.35 | 0.09 | 7.14 | 1.21 | 1.3799999 | 1.17 | 81377 |
| 1735860900 | 1.26 | 0.06 | 5.00 | 1.24 | 1.26 | 1.193 | 39958 |
| 1735688100 | 1.2 | 0.05 | 4.35 | 1.15 | 1.21 | 1.1238999 | 89602 |
| 1735601700 | 1.15 | 0.05 | 4.55 | 1.06 | 1.16 | 1.06 | 120208 |
| 1735342500 | 1.1 | -0.01 | -0.90 | 1.07 | 1.11 | 0.99 | 384638 |
| 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 | 1.17 | 1.07 | 44469 |
| 1734737700 | 1.16 | -0.03 | -2.52 | 1.2058 | 1.2359 | 1.1299999 | 150329 |
| 1734651300 | 1.19 | -0.01 | -0.83 | 1.2459 | 1.25 | 1.18 | 50157 |
| 1734564900 | 1.2 | 0.05 | 4.35 | 1.1399999 | 1.27 | 1.1399999 | 104758 |
| 1734478500 | 1.15 | -0.05 | -4.17 | 1.18 | 1.22 | 1.1299999 | 203619 |
| 1734392100 | 1.2 | -0.11 | -8.40 | 1.3542 | 1.3542 | 1.18 | 80855 |
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
