NASDAQ:AXDX
Accelerate Diagnostics Stock Price (Quote)
$0.86
+0.0890 (+11.56%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.730 | $1.09 | Friday, 19th Apr 2024 AXDX stock ended at $0.86. This is 11.56% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 13.54% from a day low at $0.770 to a day high of $0.87. |
| 90 days | $0.730 | $1.48 | |
| 52 weeks | $0.651 | $8.57 |
| Date | Open | High | Low | Close | Volume |
| 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 |
