NASDAQ:AXDX
Accelerate Diagnostics Stock Price (Quote)
$0.89
+0.0284 (+3.31%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.730 | $1.09 | Monday, 22nd Apr 2024 AXDX stock ended at $0.89. This is 3.31% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 9.83% from a day low at $0.86 to a day high of $0.94. |
| 90 days | $0.730 | $1.47 | |
| 52 weeks | $0.651 | $8.57 |
| Date | Open | High | Low | Close | Volume |
| Nov 27, 2023 | $4.75 | $4.88 | $4.58 | $4.58 | 56 358 |
| Nov 24, 2023 | $5.01 | $5.09 | $4.50 | $4.75 | 14 079 |
| Nov 22, 2023 | $4.64 | $4.74 | $4.64 | $4.64 | 12 507 |
| Nov 21, 2023 | $5.12 | $5.12 | $4.54 | $4.61 | 27 247 |
| Nov 20, 2023 | $5.20 | $5.37 | $4.95 | $5.15 | 23 344 |
| Nov 17, 2023 | $5.23 | $5.40 | $5.10 | $5.10 | 18 622 |
| Nov 16, 2023 | $5.40 | $5.78 | $5.20 | $5.29 | 9 873 |
| Nov 15, 2023 | $5.30 | $5.50 | $5.29 | $5.29 | 34 646 |
| Nov 14, 2023 | $5.41 | $5.50 | $5.30 | $5.37 | 28 994 |
| Nov 13, 2023 | $5.57 | $5.73 | $5.23 | $5.24 | 27 310 |
| Nov 10, 2023 | $5.76 | $6.20 | $5.73 | $5.73 | 11 380 |
| Nov 09, 2023 | $6.12 | $6.18 | $5.79 | $5.90 | 6 423 |
| Nov 08, 2023 | $5.75 | $5.95 | $5.70 | $5.76 | 13 228 |
| Nov 07, 2023 | $5.65 | $5.86 | $5.65 | $5.73 | 5 639 |
| Nov 06, 2023 | $5.85 | $5.90 | $5.61 | $5.67 | 9 610 |
| Nov 03, 2023 | $6.01 | $6.10 | $5.85 | $5.86 | 9 897 |
| Nov 02, 2023 | $6.04 | $6.25 | $5.95 | $5.95 | 6 917 |
| Nov 01, 2023 | $6.03 | $6.10 | $6.01 | $6.04 | 5 511 |
| Oct 31, 2023 | $6.04 | $6.12 | $5.95 | $6.12 | 3 799 |
| Oct 30, 2023 | $5.82 | $6.05 | $5.82 | $5.93 | 9 116 |
| Oct 27, 2023 | $6.14 | $6.20 | $6.02 | $6.10 | 7 909 |
| Oct 26, 2023 | $6.00 | $6.28 | $5.87 | $6.08 | 41 805 |
| Oct 25, 2023 | $6.31 | $6.39 | $6.20 | $6.39 | 15 574 |
| Oct 24, 2023 | $6.21 | $6.25 | $6.15 | $6.20 | 19 610 |
| Oct 23, 2023 | $6.21 | $6.21 | $5.93 | $5.98 | 2 757 |
