NASDAQ:AXDX
Accelerate Diagnostics Stock Price (Quote)
$0.93
-0.0152 (-1.61%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.730 | $1.09 | Friday, 26th Apr 2024 AXDX stock ended at $0.93. This is 1.61% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.73% from a day low at $0.89 to a day high of $0.95. |
| 90 days | $0.730 | $1.47 | |
| 52 weeks | $0.651 | $8.57 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $0.88 | $0.88 | $0.786 | $0.88 | 423 798 |
| Apr 27, 2023 | $0.90 | $0.90 | $0.86 | $0.88 | 359 837 |
| Apr 26, 2023 | $0.90 | $0.90 | $0.86 | $0.90 | 253 427 |
| Apr 25, 2023 | $0.81 | $0.92 | $0.795 | $0.90 | 708 400 |
| Apr 24, 2023 | $0.740 | $0.80 | $0.660 | $0.789 | 884 158 |
| Apr 21, 2023 | $0.710 | $0.720 | $0.681 | $0.690 | 87 133 |
| Apr 20, 2023 | $0.680 | $0.710 | $0.680 | $0.710 | 154 134 |
| Apr 19, 2023 | $0.681 | $0.710 | $0.660 | $0.680 | 173 190 |
| Apr 18, 2023 | $0.700 | $0.753 | $0.680 | $0.680 | 204 988 |
| Apr 17, 2023 | $0.689 | $0.760 | $0.650 | $0.750 | 456 531 |
| Apr 14, 2023 | $0.699 | $0.699 | $0.650 | $0.660 | 33 499 |
| Apr 13, 2023 | $0.650 | $0.700 | $0.650 | $0.686 | 97 755 |
| Apr 12, 2023 | $0.652 | $0.700 | $0.650 | $0.663 | 259 320 |
| Apr 11, 2023 | $0.720 | $0.720 | $0.661 | $0.686 | 190 657 |
| Apr 10, 2023 | $0.710 | $0.710 | $0.680 | $0.710 | 299 500 |
| Apr 06, 2023 | $0.620 | $0.720 | $0.610 | $0.720 | 242 962 |
| Apr 05, 2023 | $0.650 | $0.651 | $0.627 | $0.639 | 98 354 |
| Apr 04, 2023 | $0.690 | $0.690 | $0.601 | $0.635 | 117 044 |
| Apr 03, 2023 | $0.680 | $0.690 | $0.602 | $0.670 | 180 024 |
| Mar 31, 2023 | $0.722 | $0.722 | $0.631 | $0.700 | 378 017 |
| Mar 30, 2023 | $0.620 | $0.765 | $0.538 | $0.710 | 2 443 541 |
| Mar 29, 2023 | $0.492 | $0.538 | $0.480 | $0.502 | 148 925 |
| Mar 28, 2023 | $0.530 | $0.538 | $0.494 | $0.506 | 75 847 |
| Mar 27, 2023 | $0.500 | $0.505 | $0.475 | $0.500 | 50 282 |
| Mar 24, 2023 | $0.500 | $0.500 | $0.461 | $0.487 | 145 390 |
