NASDAQ:AXDX
Accelerate Diagnostics Stock Price (Quote)
$0.770
+0.0335 (+4.55%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.730 | $1.09 | Thursday, 18th Apr 2024 AXDX stock ended at $0.770. This is 4.55% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 9.19% from a day low at $0.730 to a day high of $0.797. |
| 90 days | $0.730 | $1.48 | |
| 52 weeks | $0.651 | $8.57 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $1.00 | $1.08 | $1.00 | $1.08 | 38 513 |
| 2024-03-12 | $1.11 | $1.13 | $1.00 | $1.05 | 69 798 |
| 2024-03-11 | $1.19 | $1.19 | $1.11 | $1.14 | 26 369 |
| 2024-03-08 | $1.14 | $1.19 | $1.07 | $1.15 | 48 674 |
| 2024-03-07 | $1.10 | $1.19 | $1.06 | $1.08 | 67 130 |
| 2024-03-06 | $1.15 | $1.19 | $1.06 | $1.10 | 112 240 |
| 2024-03-05 | $1.05 | $1.08 | $1.05 | $1.06 | 70 622 |
| 2024-03-04 | $0.97 | $1.09 | $0.97 | $1.03 | 136 995 |
| 2024-03-01 | $1.03 | $1.08 | $0.95 | $0.97 | 21 493 |
| 2024-02-29 | $0.97 | $1.00 | $0.95 | $0.99 | 53 245 |
| 2024-02-28 | $0.90 | $1.01 | $0.90 | $0.93 | 45 862 |
| 2024-02-27 | $0.99 | $1.01 | $0.86 | $0.91 | 45 306 |
| 2024-02-26 | $0.95 | $1.05 | $0.90 | $0.96 | 62 625 |
| 2024-02-23 | $0.92 | $1.03 | $0.83 | $0.97 | 66 632 |
| 2024-02-22 | $1.14 | $1.15 | $0.93 | $0.95 | 166 434 |
| 2024-02-21 | $1.15 | $1.17 | $1.11 | $1.14 | 21 360 |
| 2024-02-20 | $1.24 | $1.24 | $1.10 | $1.18 | 68 339 |
| 2024-02-16 | $1.23 | $1.23 | $1.10 | $1.18 | 33 665 |
| 2024-02-15 | $1.28 | $1.28 | $1.18 | $1.19 | 30 261 |
| 2024-02-14 | $1.23 | $1.24 | $1.20 | $1.22 | 39 222 |
| 2024-02-13 | $1.18 | $1.22 | $1.18 | $1.20 | 25 664 |
| 2024-02-12 | $1.25 | $1.29 | $1.15 | $1.18 | 58 862 |
| 2024-02-09 | $1.32 | $1.34 | $1.18 | $1.20 | 53 487 |
| 2024-02-08 | $1.16 | $1.33 | $1.15 | $1.29 | 179 062 |
| 2024-02-07 | $1.20 | $1.20 | $1.13 | $1.16 | 22 314 |
