NASDAQ:AXDX
Accelerate Diagnostics Stock Price (Quote)
$0.91
+0.0220 (+2.48%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.83 | $1.09 | Monday, 15th Apr 2024 AXDX stock ended at $0.91. This is 2.48% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 7.87% from a day low at $0.86 to a day high of $0.93. |
| 90 days | $0.83 | $3.05 | |
| 52 weeks | $0.650 | $8.57 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-03 | $6.77 | $7.24 | $6.80 | $7.16 | 25 728 |
| 2023-08-02 | $6.82 | $6.89 | $6.52 | $6.89 | 18 126 |
| 2023-08-01 | $6.60 | $6.98 | $6.60 | $6.98 | 18 218 |
| 2023-07-31 | $6.76 | $6.76 | $6.47 | $6.66 | 13 337 |
| 2023-07-28 | $5.92 | $6.80 | $5.86 | $6.80 | 43 758 |
| 2023-07-27 | $6.11 | $6.20 | $5.92 | $5.99 | 15 087 |
| 2023-07-26 | $6.42 | $6.46 | $6.01 | $6.02 | 33 022 |
| 2023-07-25 | $6.74 | $6.74 | $6.29 | $6.47 | 36 318 |
| 2023-07-24 | $7.14 | $7.17 | $6.70 | $6.74 | 12 068 |
| 2023-07-21 | $6.64 | $7.20 | $6.49 | $7.07 | 41 829 |
| 2023-07-20 | $6.56 | $6.70 | $6.31 | $6.67 | 52 043 |
| 2023-07-19 | $6.77 | $6.80 | $6.60 | $6.62 | 14 766 |
| 2023-07-18 | $6.85 | $6.85 | $6.66 | $6.74 | 20 261 |
| 2023-07-17 | $6.91 | $6.98 | $6.76 | $6.90 | 23 279 |
| 2023-07-14 | $7.00 | $7.09 | $6.51 | $6.95 | 67 709 |
| 2023-07-13 | $6.90 | $7.48 | $6.82 | $7.16 | 44 253 |
| 2023-07-12 | $7.51 | $8.57 | $6.86 | $6.95 | 163 355 |
| 2023-07-11 | $0.778 | $0.778 | $0.748 | $0.750 | 151 461 |
| 2023-07-10 | $0.720 | $0.82 | $0.720 | $0.778 | 658 841 |
| 2023-07-07 | $0.80 | $0.84 | $0.80 | $0.83 | 234 958 |
| 2023-07-06 | $0.83 | $0.83 | $0.80 | $0.80 | 71 094 |
| 2023-07-05 | $0.80 | $0.83 | $0.80 | $0.82 | 72 685 |
| 2023-07-03 | $0.786 | $0.82 | $0.773 | $0.82 | 105 127 |
| 2023-06-30 | $0.730 | $0.82 | $0.720 | $0.81 | 318 273 |
| 2023-06-29 | $0.728 | $0.760 | $0.720 | $0.730 | 139 351 |
