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 |
| 2021-06-02 | $7.54 | $8.16 | $7.54 | $8.07 | 354 727 |
| 2021-06-01 | $7.57 | $7.82 | $7.45 | $7.81 | 177 904 |
| 2021-05-28 | $7.20 | $7.60 | $7.20 | $7.59 | 218 733 |
| 2021-05-27 | $6.98 | $7.24 | $6.90 | $7.20 | 133 577 |
| 2021-05-26 | $6.92 | $7.05 | $6.86 | $6.94 | 104 914 |
| 2021-05-25 | $6.88 | $7.03 | $6.71 | $6.89 | 229 185 |
| 2021-05-24 | $7.21 | $7.23 | $6.85 | $6.87 | 115 577 |
| 2021-05-21 | $7.31 | $7.31 | $7.08 | $7.17 | 159 848 |
| 2021-05-20 | $7.13 | $7.30 | $6.98 | $7.23 | 111 324 |
| 2021-05-19 | $7.04 | $7.15 | $6.90 | $7.09 | 127 598 |
| 2021-05-18 | $7.00 | $7.24 | $6.96 | $7.10 | 119 531 |
| 2021-05-17 | $7.00 | $7.19 | $6.78 | $6.95 | 132 729 |
| 2021-05-14 | $6.75 | $7.20 | $6.73 | $7.00 | 502 314 |
| 2021-05-13 | $6.76 | $7.26 | $6.60 | $6.81 | 379 518 |
| 2021-05-12 | $7.10 | $7.29 | $6.95 | $7.00 | 177 328 |
| 2021-05-11 | $7.00 | $7.43 | $7.00 | $7.19 | 171 602 |
| 2021-05-10 | $7.26 | $7.35 | $6.80 | $7.19 | 247 693 |
| 2021-05-07 | $7.35 | $7.68 | $7.15 | $7.39 | 273 160 |
| 2021-05-06 | $7.25 | $7.38 | $7.03 | $7.30 | 219 704 |
| 2021-05-05 | $7.19 | $7.44 | $7.10 | $7.27 | 133 069 |
| 2021-05-04 | $7.23 | $7.23 | $6.93 | $7.19 | 123 479 |
| 2021-05-03 | $7.32 | $7.39 | $7.14 | $7.29 | 142 169 |
| 2021-04-30 | $7.40 | $7.73 | $7.13 | $7.31 | 267 618 |
| 2021-04-29 | $7.94 | $7.94 | $7.34 | $7.41 | 310 777 |
| 2021-04-28 | $8.09 | $8.14 | $7.77 | $7.82 | 183 201 |
