NASDAQ:AXDX
$0.750
(
7.91%
)
Friday, 2nd Jun 2023
Accelerate Diagnostics Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.664 | $0.88 | Friday, 2nd Jun 2023 AXDX stock ended at $0.750. This is 7.91% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 7.14% from a day low at $0.700 to a day high of $0.750. |
| 90 days | $0.454 | $0.92 | |
| 52 weeks | $0.454 | $3.74 |
Historical Accelerate Diagnostics prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $0.700 | $0.750 | $0.700 | $0.750 | 96 061 |
| 2023-06-01 | $0.720 | $0.724 | $0.691 | $0.695 | 146 603 |
| 2023-05-31 | $0.690 | $0.711 | $0.680 | $0.701 | 166 757 |
| 2023-05-30 | $0.720 | $0.750 | $0.664 | $0.675 | 339 684 |
| 2023-05-26 | $0.710 | $0.81 | $0.700 | $0.738 | 556 321 |
| 2023-05-25 | $0.712 | $0.753 | $0.698 | $0.720 | 85 379 |
| 2023-05-24 | $0.732 | $0.780 | $0.693 | $0.711 | 103 325 |
| 2023-05-23 | $0.747 | $0.778 | $0.730 | $0.736 | 38 028 |
| 2023-05-22 | $0.721 | $0.770 | $0.720 | $0.748 | 42 514 |
| 2023-05-19 | $0.736 | $0.750 | $0.731 | $0.743 | 52 054 |
| 2023-05-18 | $0.754 | $0.798 | $0.720 | $0.735 | 292 341 |
| 2023-05-17 | $0.768 | $0.780 | $0.730 | $0.754 | 290 298 |
| 2023-05-16 | $0.82 | $0.84 | $0.750 | $0.770 | 85 133 |
| 2023-05-15 | $0.691 | $0.81 | $0.690 | $0.80 | 226 891 |
| 2023-05-12 | $0.760 | $0.770 | $0.725 | $0.745 | 235 180 |
| 2023-05-11 | $0.770 | $0.789 | $0.750 | $0.750 | 223 851 |
| 2023-05-10 | $0.80 | $0.81 | $0.770 | $0.770 | 247 904 |
| 2023-05-09 | $0.790 | $0.80 | $0.770 | $0.790 | 39 477 |
| 2023-05-08 | $0.760 | $0.82 | $0.760 | $0.790 | 178 260 |
| 2023-05-05 | $0.82 | $0.84 | $0.770 | $0.81 | 194 366 |
| 2023-05-04 | $0.84 | $0.84 | $0.80 | $0.82 | 51 163 |
| 2023-05-03 | $0.86 | $0.88 | $0.80 | $0.82 | 91 095 |
| 2023-05-02 | $0.85 | $0.88 | $0.84 | $0.88 | 83 141 |
| 2023-05-01 | $0.88 | $0.88 | $0.84 | $0.86 | 92 784 |
| 2023-04-28 | $0.88 | $0.88 | $0.786 | $0.88 | 423 798 |
| 2023-04-27 | $0.90 | $0.90 | $0.86 | $0.88 | 359 837 |
| 2023-04-26 | $0.90 | $0.90 | $0.86 | $0.90 | 253 427 |
| 2023-04-25 | $0.81 | $0.92 | $0.795 | $0.90 | 708 400 |
| 2023-04-24 | $0.740 | $0.80 | $0.660 | $0.789 | 884 158 |
| 2023-04-21 | $0.710 | $0.720 | $0.681 | $0.690 | 87 133 |
| 2023-04-20 | $0.680 | $0.710 | $0.680 | $0.710 | 154 134 |
| 2023-04-19 | $0.681 | $0.710 | $0.660 | $0.680 | 173 190 |
| 2023-04-18 | $0.700 | $0.753 | $0.680 | $0.680 | 204 988 |
| 2023-04-17 | $0.689 | $0.760 | $0.650 | $0.750 | 456 531 |
| 2023-04-14 | $0.699 | $0.699 | $0.650 | $0.660 | 33 499 |
| 2023-04-13 | $0.650 | $0.700 | $0.650 | $0.686 | 97 755 |
| 2023-04-12 | $0.652 | $0.700 | $0.650 | $0.663 | 259 320 |
| 2023-04-11 | $0.720 | $0.720 | $0.661 | $0.686 | 190 657 |
| 2023-04-10 | $0.710 | $0.710 | $0.680 | $0.710 | 299 500 |
| 2023-04-06 | $0.620 | $0.720 | $0.610 | $0.720 | 242 962 |
| 2023-04-05 | $0.650 | $0.651 | $0.627 | $0.639 | 98 354 |
| 2023-04-04 | $0.690 | $0.690 | $0.601 | $0.635 | 117 044 |
| 2023-04-03 | $0.680 | $0.690 | $0.602 | $0.670 | 180 024 |
| 2023-03-31 | $0.722 | $0.722 | $0.631 | $0.700 | 378 017 |
| 2023-03-30 | $0.620 | $0.765 | $0.538 | $0.710 | 2 443 541 |
| 2023-03-29 | $0.492 | $0.538 | $0.480 | $0.502 | 148 925 |
| 2023-03-28 | $0.530 | $0.538 | $0.494 | $0.506 | 75 847 |
| 2023-03-27 | $0.500 | $0.505 | $0.475 | $0.500 | 50 282 |
| 2023-03-24 | $0.500 | $0.500 | $0.461 | $0.487 | 145 390 |
| 2023-03-23 | $0.480 | $0.496 | $0.456 | $0.490 | 166 576 |
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.
