NASDAQ:AXDX
Accelerate Diagnostics Stock Price (Quote)
$0.86
+0.0890 (+11.56%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.730 | $1.09 | Friday, 19th Apr 2024 AXDX stock ended at $0.86. This is 11.56% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 13.54% from a day low at $0.770 to a day high of $0.87. |
| 90 days | $0.730 | $1.48 | |
| 52 weeks | $0.651 | $8.57 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $0.770 | $0.87 | $0.770 | $0.86 | 37 731 |
| 2024-04-18 | $0.730 | $0.797 | $0.730 | $0.770 | 34 996 |
| 2024-04-17 | $0.81 | $0.85 | $0.730 | $0.737 | 122 872 |
| 2024-04-16 | $0.88 | $0.93 | $0.82 | $0.82 | 44 876 |
| 2024-04-15 | $0.88 | $0.93 | $0.86 | $0.91 | 19 195 |
| 2024-04-12 | $0.87 | $0.90 | $0.85 | $0.89 | 70 318 |
| 2024-04-11 | $0.91 | $0.95 | $0.88 | $0.90 | 40 844 |
| 2024-04-10 | $0.89 | $0.90 | $0.87 | $0.89 | 27 279 |
| 2024-04-09 | $0.89 | $0.91 | $0.85 | $0.86 | 94 396 |
| 2024-04-08 | $0.86 | $0.93 | $0.83 | $0.92 | 61 271 |
| 2024-04-05 | $0.85 | $0.86 | $0.83 | $0.84 | 35 302 |
| 2024-04-04 | $0.89 | $0.90 | $0.83 | $0.84 | 116 415 |
| 2024-04-03 | $0.94 | $0.94 | $0.90 | $0.91 | 60 889 |
| 2024-04-02 | $0.89 | $0.96 | $0.89 | $0.94 | 193 707 |
| 2024-04-01 | $0.97 | $0.97 | $0.89 | $0.89 | 224 505 |
| 2024-03-28 | $1.01 | $1.05 | $0.98 | $0.99 | 86 629 |
| 2024-03-27 | $1.00 | $1.09 | $0.96 | $1.01 | 86 549 |
| 2024-03-26 | $0.98 | $1.00 | $0.95 | $0.96 | 99 954 |
| 2024-03-25 | $1.02 | $1.02 | $0.95 | $1.00 | 38 827 |
| 2024-03-22 | $0.99 | $1.02 | $0.95 | $0.99 | 40 600 |
| 2024-03-21 | $0.98 | $1.02 | $0.96 | $0.98 | 66 854 |
| 2024-03-20 | $0.98 | $1.01 | $0.95 | $0.99 | 36 094 |
| 2024-03-19 | $0.99 | $0.99 | $0.95 | $0.97 | 54 050 |
| 2024-03-18 | $0.95 | $1.01 | $0.95 | $0.98 | 63 125 |
| 2024-03-15 | $0.97 | $1.00 | $0.95 | $0.95 | 144 456 |
