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 |
| 2021-01-06 | $8.76 | $8.96 | $8.56 | $8.69 | 308 700 |
| 2021-01-05 | $8.03 | $8.90 | $8.01 | $8.76 | 485 843 |
| 2021-01-04 | $7.55 | $8.09 | $7.42 | $8.02 | 303 116 |
| 2020-12-31 | $7.45 | $7.66 | $7.22 | $7.58 | 419 930 |
| 2020-12-30 | $7.32 | $7.55 | $7.19 | $7.45 | 283 859 |
| 2020-12-29 | $7.44 | $7.59 | $7.07 | $7.32 | 319 588 |
| 2020-12-28 | $7.88 | $7.88 | $7.40 | $7.50 | 241 976 |
| 2020-12-24 | $7.89 | $7.89 | $7.59 | $7.74 | 133 099 |
| 2020-12-23 | $7.62 | $7.74 | $7.50 | $7.67 | 215 993 |
| 2020-12-22 | $7.56 | $7.69 | $7.45 | $7.66 | 221 035 |
| 2020-12-21 | $7.39 | $7.60 | $7.17 | $7.60 | 256 909 |
| 2020-12-18 | $7.30 | $7.62 | $7.20 | $7.40 | 417 320 |
| 2020-12-17 | $7.37 | $7.55 | $7.20 | $7.24 | 377 149 |
| 2020-12-16 | $7.19 | $7.60 | $7.09 | $7.52 | 328 320 |
| 2020-12-15 | $7.37 | $7.37 | $7.00 | $7.17 | 291 541 |
| 2020-12-14 | $7.29 | $7.41 | $7.21 | $7.26 | 256 033 |
| 2020-12-11 | $7.35 | $7.55 | $7.00 | $7.32 | 255 870 |
| 2020-12-10 | $7.00 | $7.24 | $6.82 | $7.22 | 319 414 |
| 2020-12-09 | $7.46 | $7.76 | $6.97 | $7.04 | 509 798 |
| 2020-12-08 | $7.21 | $7.45 | $7.07 | $7.41 | 481 512 |
| 2020-12-07 | $7.71 | $7.71 | $7.20 | $7.23 | 599 772 |
| 2020-12-04 | $7.60 | $7.68 | $7.36 | $7.53 | 507 298 |
| 2020-12-03 | $7.68 | $7.85 | $7.47 | $7.55 | 219 717 |
| 2020-12-02 | $7.68 | $7.90 | $7.64 | $7.74 | 263 856 |
| 2020-12-01 | $7.83 | $7.91 | $7.39 | $7.75 | 325 343 |
