$0.730 (-1.50%)

Volume: 96.552k

Closed: Jan 27, 2023

Hollow Logo Score: -1.055
Accelerate Diagnostics Stock
$0.730 (-1.50%)

Volume: 96.552k

Closed: Jan 27, 2023

Score Hollow Logo -1.055
NASDAQ:AXDX

Accelerate Diagnostics Stock Price (Quote)

$0.730 ( -1.50% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $0.464 $0.80 Friday, 27th Jan 2023 AXDX stock ended at $0.730. This is 1.5% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 5.56% from a day low at $0.720 to a day high of $0.760.
90 days $0.464 $1.56
52 weeks $0.464 $3.74

Historical Accelerate Diagnostics prices

Date Open High Low Close Volume
2023-01-27 $0.760 $0.760 $0.720 $0.730 96 552
2023-01-26 $0.770 $0.771 $0.720 $0.741 177 342
2023-01-25 $0.755 $0.780 $0.733 $0.750 83 072
2023-01-24 $0.759 $0.80 $0.730 $0.767 227 727
2023-01-23 $0.709 $0.750 $0.691 $0.733 403 648
2023-01-20 $0.720 $0.750 $0.690 $0.700 143 900
2023-01-19 $0.732 $0.752 $0.710 $0.720 286 443
2023-01-18 $0.759 $0.780 $0.720 $0.730 190 345
2023-01-17 $0.760 $0.790 $0.700 $0.740 234 200
2023-01-13 $0.662 $0.740 $0.660 $0.720 413 390
2023-01-12 $0.690 $0.700 $0.660 $0.690 185 500
2023-01-11 $0.700 $0.700 $0.650 $0.670 142 400
2023-01-10 $0.630 $0.685 $0.630 $0.685 63 649
2023-01-09 $0.697 $0.700 $0.623 $0.636 137 903
2023-01-06 $0.630 $0.700 $0.610 $0.680 187 500
2023-01-05 $0.560 $0.650 $0.560 $0.646 180 078
2023-01-04 $0.577 $0.599 $0.523 $0.560 315 500
2023-01-03 $0.680 $0.748 $0.550 $0.588 902 333
2022-12-30 $0.619 $0.706 $0.518 $0.706 837 193
2022-12-29 $0.536 $0.629 $0.520 $0.629 446 953
2022-12-28 $0.500 $0.540 $0.464 $0.512 569 614
2022-12-27 $0.570 $0.620 $0.480 $0.511 631 779
2022-12-23 $0.566 $0.591 $0.566 $0.572 213 991
2022-12-22 $0.636 $0.636 $0.566 $0.570 398 775
2022-12-21 $0.586 $0.700 $0.586 $0.638 325 466
2022-12-20 $0.600 $0.627 $0.590 $0.600 284 409
2022-12-19 $0.660 $0.700 $0.586 $0.586 493 533
2022-12-16 $0.690 $0.700 $0.649 $0.649 366 923
2022-12-15 $0.687 $0.708 $0.671 $0.679 302 099
2022-12-14 $0.719 $0.720 $0.687 $0.700 146 108
2022-12-13 $0.740 $0.740 $0.687 $0.700 282 265
2022-12-12 $0.743 $0.775 $0.680 $0.696 518 800
2022-12-09 $0.734 $0.790 $0.726 $0.750 415 174
2022-12-08 $0.83 $0.87 $0.741 $0.756 318 319
2022-12-07 $0.769 $0.88 $0.748 $0.82 274 404
2022-12-06 $0.730 $0.788 $0.730 $0.760 198 875
2022-12-05 $0.790 $0.790 $0.740 $0.750 295 236
2022-12-02 $0.82 $0.83 $0.741 $0.750 469 614
2022-12-01 $0.85 $0.87 $0.80 $0.83 217 203
2022-11-30 $0.86 $0.87 $0.755 $0.87 336 773
2022-11-29 $0.85 $0.92 $0.84 $0.86 164 880
2022-11-28 $0.95 $0.98 $0.84 $0.88 166 064
2022-11-25 $0.90 $0.96 $0.88 $0.96 53 948
2022-11-23 $0.95 $0.99 $0.84 $0.95 420 466
2022-11-22 $0.98 $1.00 $0.92 $0.95 436 656
2022-11-21 $0.99 $1.00 $0.91 $0.92 517 966
2022-11-18 $0.99 $1.05 $0.98 $1.01 158 234
2022-11-17 $1.11 $1.15 $0.97 $0.97 441 007
2022-11-16 $1.24 $1.25 $1.11 $1.12 141 286
2022-11-15 $1.45 $1.45 $1.20 $1.22 389 431

Hot Stocks To Watch:

About Accelerate Diagnostics

Accelerate Diagnostics, Inc., an in vitro diagnostics company, provides solutions for the diagnosis of serious infections in the United States, Europe, and the Middle East. The company offers Accelerate Pheno system, an in vitro diagnostic platform for the identification and antibiotic susceptibility testing of pathogens associated with serious or health care-associated infections, including gram-positive and gram-negative organisms. It also prov... AXDX Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT