NASDAQ:AXDX
Accelerate Diagnostics Stock Price (Quote)
$0.94
+0.0066 (+0.706%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.730 | $1.01 | Thursday, 2nd May 2024 AXDX stock ended at $0.94. This is 0.706% more than the trading day before Wednesday, 1st May 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 | $1.34 | |
| 52 weeks | $0.651 | $8.57 |
| Date | Open | High | Low | Close | Volume |
| Dec 10, 2021 | $4.90 | $4.95 | $4.14 | $4.27 | 775 228 |
| Dec 09, 2021 | $4.92 | $4.96 | $4.81 | $4.87 | 185 729 |
| Dec 08, 2021 | $5.01 | $5.02 | $4.88 | $4.93 | 191 900 |
| Dec 07, 2021 | $4.82 | $5.02 | $4.77 | $4.93 | 164 240 |
| Dec 06, 2021 | $4.97 | $5.01 | $4.74 | $4.77 | 235 524 |
| Dec 03, 2021 | $5.01 | $5.05 | $4.71 | $4.97 | 711 839 |
| Dec 02, 2021 | $4.97 | $5.10 | $4.94 | $5.01 | 253 747 |
| Dec 01, 2021 | $5.21 | $5.21 | $4.86 | $4.94 | 631 080 |
| Nov 30, 2021 | $4.92 | $5.30 | $4.78 | $5.00 | 1 266 321 |
| Nov 29, 2021 | $5.10 | $5.15 | $4.89 | $4.96 | 1 590 490 |
| Nov 26, 2021 | $5.31 | $5.36 | $5.00 | $5.00 | 234 772 |
| Nov 24, 2021 | $5.11 | $5.65 | $5.11 | $5.49 | 626 253 |
| Nov 23, 2021 | $5.11 | $5.26 | $5.10 | $5.19 | 323 642 |
| Nov 22, 2021 | $5.15 | $5.16 | $5.02 | $5.04 | 324 866 |
| Nov 19, 2021 | $5.26 | $5.29 | $5.09 | $5.18 | 294 724 |
| Nov 18, 2021 | $5.50 | $5.55 | $5.14 | $5.26 | 603 732 |
| Nov 17, 2021 | $5.84 | $5.92 | $5.43 | $5.48 | 661 911 |
| Nov 16, 2021 | $6.52 | $6.68 | $6.06 | $6.12 | 342 684 |
| Nov 15, 2021 | $6.95 | $7.19 | $6.64 | $6.69 | 485 422 |
| Nov 12, 2021 | $6.23 | $7.01 | $6.20 | $6.97 | 1 335 931 |
| Nov 11, 2021 | $6.08 | $6.37 | $6.02 | $6.20 | 773 302 |
| Nov 10, 2021 | $6.23 | $6.69 | $5.89 | $6.11 | 556 377 |
| Nov 09, 2021 | $6.14 | $6.28 | $5.94 | $6.19 | 301 867 |
| Nov 08, 2021 | $6.30 | $6.47 | $6.09 | $6.13 | 260 680 |
| Nov 05, 2021 | $5.98 | $6.30 | $5.86 | $6.19 | 249 898 |
