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 |
| 2020-11-30 | $8.04 | $8.24 | $7.67 | $7.83 | 474 226 |
| 2020-11-27 | $8.32 | $8.32 | $8.02 | $8.12 | 234 194 |
| 2020-11-25 | $8.08 | $8.33 | $8.01 | $8.15 | 235 460 |
| 2020-11-24 | $8.49 | $8.49 | $8.13 | $8.23 | 268 273 |
| 2020-11-23 | $8.40 | $8.48 | $8.03 | $8.09 | 347 872 |
| 2020-11-20 | $8.36 | $8.50 | $8.06 | $8.34 | 211 900 |
| 2020-11-19 | $8.45 | $8.65 | $8.29 | $8.42 | 183 873 |
| 2020-11-18 | $8.93 | $8.95 | $8.37 | $8.42 | 198 917 |
| 2020-11-17 | $8.70 | $8.95 | $8.56 | $8.84 | 209 480 |
| 2020-11-16 | $8.75 | $8.86 | $8.44 | $8.71 | 206 753 |
| 2020-11-13 | $8.67 | $8.72 | $8.13 | $8.59 | 300 297 |
| 2020-11-12 | $8.33 | $8.63 | $8.01 | $8.37 | 367 852 |
| 2020-11-11 | $8.72 | $8.72 | $8.10 | $8.31 | 576 004 |
| 2020-11-10 | $8.86 | $9.12 | $8.46 | $8.76 | 268 506 |
| 2020-11-09 | $9.97 | $10.22 | $8.85 | $8.86 | 339 102 |
| 2020-11-06 | $9.99 | $9.99 | $9.34 | $9.45 | 206 566 |
| 2020-11-05 | $9.79 | $9.89 | $9.48 | $9.86 | 170 373 |
| 2020-11-04 | $9.63 | $10.39 | $9.63 | $9.82 | 176 296 |
| 2020-11-03 | $9.63 | $9.77 | $9.45 | $9.71 | 161 344 |
| 2020-11-02 | $9.46 | $9.65 | $9.28 | $9.42 | 253 959 |
| 2020-10-30 | $9.48 | $9.64 | $9.25 | $9.42 | 135 856 |
| 2020-10-29 | $9.55 | $9.82 | $9.22 | $9.48 | 190 349 |
| 2020-10-28 | $9.63 | $9.74 | $9.36 | $9.66 | 83 858 |
| 2020-10-27 | $9.97 | $10.03 | $9.50 | $9.95 | 129 772 |
| 2020-10-26 | $9.81 | $9.99 | $9.45 | $9.98 | 188 663 |
