Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Accelerate Diagnostics Stock Price (Quote) NASDAQ:AXDX
$6.05 ( -9.70% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.15 | $7.00 | Friday, 22nd Oct 2021 AXDX stock ended at $6.05. This is 9.7% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 12.83% from a day low at $6.00 to a day high of $6.77. |
| 90 days | $5.15 | $8.05 | |
| 52 weeks | $5.15 | $15.60 |
Historical Accelerate Diagnostics prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $6.77 | $6.77 | $6.00 | $6.05 | 448 963 |
| 2021-10-21 | $6.73 | $6.82 | $6.61 | $6.70 | 113 230 |
| 2021-10-20 | $6.55 | $6.87 | $6.38 | $6.74 | 338 612 |
| 2021-10-19 | $6.36 | $6.56 | $6.30 | $6.49 | 191 634 |
| 2021-10-18 | $6.63 | $6.73 | $6.33 | $6.38 | 198 395 |
| 2021-10-15 | $6.77 | $6.82 | $6.61 | $6.63 | 190 011 |
| 2021-10-14 | $6.57 | $7.00 | $6.57 | $6.68 | 366 917 |
| 2021-10-13 | $6.41 | $6.51 | $6.20 | $6.46 | 425 405 |
| 2021-10-12 | $5.54 | $6.39 | $5.50 | $6.23 | 1 610 615 |
| 2021-10-11 | $5.62 | $5.72 | $5.50 | $5.55 | 169 142 |
| 2021-10-08 | $5.66 | $5.70 | $5.45 | $5.63 | 372 505 |
| 2021-10-07 | $5.52 | $5.98 | $5.50 | $5.66 | 432 982 |
| 2021-10-06 | $5.50 | $5.61 | $5.37 | $5.51 | 326 132 |
| 2021-10-05 | $5.65 | $5.81 | $5.40 | $5.53 | 329 019 |
| 2021-10-04 | $6.00 | $6.05 | $5.51 | $5.55 | 365 518 |
| 2021-10-01 | $6.09 | $6.09 | $5.70 | $5.96 | 454 500 |
| 2021-09-30 | $6.12 | $6.14 | $5.68 | $5.83 | 494 672 |
| 2021-09-29 | $5.75 | $6.18 | $5.61 | $5.95 | 696 404 |
| 2021-09-28 | $5.64 | $5.73 | $5.27 | $5.62 | 581 198 |
| 2021-09-27 | $5.43 | $5.43 | $5.15 | $5.31 | 386 498 |
| 2021-09-24 | $5.51 | $5.55 | $5.36 | $5.44 | 442 761 |
| 2021-09-23 | $5.83 | $5.85 | $5.33 | $5.54 | 329 728 |
| 2021-09-22 | $5.95 | $6.01 | $5.65 | $5.81 | 176 952 |
| 2021-09-21 | $5.98 | $6.07 | $5.86 | $5.88 | 224 038 |
| 2021-09-20 | $5.93 | $6.06 | $5.86 | $5.97 | 129 229 |
| 2021-09-17 | $5.94 | $6.14 | $5.94 | $6.05 | 557 168 |
| 2021-09-16 | $5.96 | $6.03 | $5.81 | $5.98 | 111 843 |
| 2021-09-15 | $5.92 | $6.11 | $5.87 | $5.98 | 95 489 |
| 2021-09-14 | $6.00 | $6.06 | $5.91 | $5.96 | 169 738 |
| 2021-09-13 | $6.08 | $6.13 | $5.93 | $5.97 | 102 131 |
| 2021-09-10 | $6.06 | $6.19 | $5.97 | $6.04 | 73 081 |
| 2021-09-09 | $5.91 | $6.09 | $5.91 | $5.97 | 120 166 |
| 2021-09-08 | $6.15 | $6.15 | $5.94 | $5.98 | 154 945 |
| 2021-09-07 | $6.04 | $6.23 | $6.01 | $6.12 | 72 634 |
| 2021-09-03 | $6.10 | $6.12 | $5.97 | $6.07 | 134 036 |
| 2021-09-02 | $6.30 | $6.30 | $6.02 | $6.12 | 183 007 |
| 2021-09-01 | $6.33 | $6.36 | $6.07 | $6.24 | 134 114 |
| 2021-08-31 | $6.19 | $6.31 | $6.07 | $6.25 | 104 672 |
| 2021-08-30 | $6.29 | $6.53 | $6.10 | $6.21 | 129 098 |
| 2021-08-27 | $6.05 | $6.30 | $6.04 | $6.24 | 132 079 |
| 2021-08-26 | $6.30 | $6.33 | $5.98 | $6.06 | 126 304 |
| 2021-08-25 | $6.42 | $6.53 | $6.27 | $6.28 | 114 313 |
| 2021-08-24 | $6.46 | $6.60 | $6.30 | $6.51 | 208 127 |
| 2021-08-23 | $6.46 | $6.62 | $6.24 | $6.52 | 347 660 |
| 2021-08-20 | $5.40 | $6.60 | $5.35 | $6.51 | 673 191 |
| 2021-08-19 | $6.01 | $6.05 | $5.42 | $5.46 | 233 635 |
| 2021-08-18 | $6.15 | $6.15 | $5.93 | $6.04 | 140 997 |
| 2021-08-17 | $6.02 | $6.21 | $6.00 | $6.21 | 131 292 |
| 2021-08-16 | $6.40 | $6.40 | $5.76 | $6.16 | 168 390 |
| 2021-08-13 | $6.48 | $6.72 | $5.87 | $5.97 | 227 413 |
Accelerate Diagnostics, Inc., an in vitro diagnostics company, provides solutions for the diagnosis of serious infections in the United States. It offers ID/AST System, a rapid diagnostic platform for the diagnosis of infectious pathogens. The company was formerly known as Accelr8 Technology Corporation and changed its name to Accelerate Diagnostics, Inc. in December 2012. Accelerate Diagnostics, Inc. was founded in 1982 and is headquartered in T... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
