NASDAQ:AXDX
$0.730
(
-1.50%
)
Friday, 27th Jan 2023
Accelerate Diagnostics Stock Price (Quote)
| 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 |
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
