Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Accelerate Diagnostics Stock Price (Quote) NASDAQ:AXDX
$0.54 ( -3.10% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.50 | $1.10 | Friday, 20th May 2022 AXDX stock ended at $0.54. This is 3.1% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 18.65% from a day low at $0.50 to a day high of $0.60. |
| 90 days | $0.50 | $2.90 | |
| 52 weeks | $0.50 | $9.36 |
Historical Accelerate Diagnostics prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $0.57 | $0.60 | $0.50 | $0.54 | 654 870 |
| 2022-05-19 | $0.58 | $0.59 | $0.53 | $0.56 | 671 626 |
| 2022-05-18 | $0.61 | $0.62 | $0.58 | $0.59 | 1 273 565 |
| 2022-05-17 | $0.62 | $0.72 | $0.58 | $0.60 | 611 038 |
| 2022-05-16 | $0.73 | $0.83 | $0.61 | $0.61 | 593 099 |
| 2022-05-13 | $0.67 | $0.74 | $0.65 | $0.69 | 730 084 |
| 2022-05-12 | $0.70 | $0.78 | $0.66 | $0.68 | 668 825 |
| 2022-05-11 | $0.74 | $0.74 | $0.70 | $0.72 | 535 916 |
| 2022-05-10 | $0.80 | $0.80 | $0.72 | $0.72 | 444 953 |
| 2022-05-09 | $0.80 | $0.80 | $0.72 | $0.76 | 517 436 |
| 2022-05-06 | $0.80 | $0.83 | $0.72 | $0.80 | 406 390 |
| 2022-05-05 | $0.82 | $0.86 | $0.77 | $0.81 | 428 787 |
| 2022-05-04 | $0.86 | $0.87 | $0.76 | $0.81 | 538 780 |
| 2022-05-03 | $0.98 | $0.98 | $0.83 | $0.87 | 685 754 |
| 2022-05-02 | $0.95 | $0.99 | $0.94 | $0.98 | 790 080 |
| 2022-04-29 | $0.98 | $0.99 | $0.93 | $0.96 | 617 673 |
| 2022-04-28 | $1.03 | $1.03 | $0.84 | $0.95 | 916 611 |
| 2022-04-27 | $1.04 | $1.04 | $1.01 | $1.03 | 730 641 |
| 2022-04-26 | $1.07 | $1.07 | $1.00 | $1.04 | 892 263 |
| 2022-04-25 | $0.95 | $1.10 | $0.92 | $1.08 | 578 407 |
| 2022-04-22 | $1.01 | $1.01 | $0.91 | $0.96 | 962 787 |
| 2022-04-21 | $1.04 | $1.07 | $1.00 | $1.02 | 441 500 |
| 2022-04-20 | $1.07 | $1.08 | $1.04 | $1.06 | 586 200 |
| 2022-04-19 | $1.01 | $1.08 | $0.98 | $1.06 | 1 250 200 |
| 2022-04-18 | $1.03 | $1.07 | $0.97 | $0.99 | 837 500 |
| 2022-04-14 | $1.08 | $1.09 | $1.02 | $1.04 | 220 183 |
| 2022-04-13 | $1.08 | $1.11 | $1.03 | $1.07 | 600 954 |
| 2022-04-12 | $1.09 | $1.12 | $1.06 | $1.08 | 566 039 |
| 2022-04-11 | $1.15 | $1.16 | $1.06 | $1.10 | 642 623 |
| 2022-04-08 | $1.20 | $1.21 | $1.09 | $1.12 | 1 062 300 |
| 2022-04-07 | $1.30 | $1.30 | $1.20 | $1.21 | 400 600 |
| 2022-04-06 | $1.33 | $1.34 | $1.20 | $1.33 | 343 000 |
| 2022-04-05 | $1.36 | $1.37 | $1.30 | $1.34 | 347 000 |
| 2022-04-04 | $1.41 | $1.46 | $1.36 | $1.39 | 361 500 |
| 2022-04-01 | $1.43 | $1.53 | $1.40 | $1.42 | 781 136 |
| 2022-03-31 | $1.38 | $1.44 | $1.35 | $1.44 | 394 197 |
| 2022-03-30 | $1.48 | $1.48 | $1.38 | $1.40 | 362 469 |
| 2022-03-29 | $1.50 | $1.59 | $1.46 | $1.48 | 610 800 |
| 2022-03-28 | $1.50 | $1.52 | $1.42 | $1.50 | 596 200 |
| 2022-03-25 | $1.60 | $1.61 | $1.43 | $1.47 | 614 500 |
| 2022-03-24 | $1.64 | $1.66 | $1.57 | $1.58 | 357 900 |
| 2022-03-23 | $1.73 | $1.73 | $1.63 | $1.66 | 463 500 |
| 2022-03-22 | $1.90 | $1.90 | $1.73 | $1.74 | 318 685 |
| 2022-03-21 | $1.96 | $1.99 | $1.86 | $1.86 | 299 720 |
| 2022-03-18 | $1.91 | $2.07 | $1.91 | $1.95 | 445 851 |
| 2022-03-17 | $1.88 | $1.99 | $1.84 | $1.91 | 235 900 |
| 2022-03-16 | $1.70 | $1.91 | $1.68 | $1.90 | 346 800 |
| 2022-03-15 | $1.70 | $1.76 | $1.64 | $1.70 | 257 600 |
| 2022-03-14 | $1.76 | $1.76 | $1.60 | $1.67 | 458 100 |
| 2022-03-11 | $1.93 | $1.93 | $1.78 | $1.79 | 417 700 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
