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 |
| 2020-10-26 | $9.81 | $9.99 | $9.45 | $9.98 | 188 663 |
| 2020-10-23 | $10.19 | $10.46 | $9.98 | $10.03 | 91 648 |
| 2020-10-22 | $9.81 | $10.46 | $9.75 | $10.23 | 202 361 |
| 2020-10-21 | $11.18 | $11.18 | $9.85 | $9.88 | 247 420 |
| 2020-10-20 | $11.14 | $11.77 | $11.05 | $11.11 | 133 037 |
| 2020-10-19 | $11.63 | $12.04 | $11.45 | $11.64 | 238 445 |
| 2020-10-16 | $11.71 | $11.92 | $11.48 | $11.62 | 182 927 |
| 2020-10-15 | $11.25 | $11.74 | $10.65 | $11.70 | 142 278 |
| 2020-10-14 | $11.52 | $11.87 | $11.26 | $11.43 | 116 772 |
| 2020-10-13 | $11.22 | $11.72 | $11.22 | $11.49 | 99 803 |
| 2020-10-12 | $11.55 | $11.55 | $10.90 | $11.34 | 240 742 |
| 2020-10-09 | $11.01 | $11.11 | $10.82 | $11.06 | 197 697 |
| 2020-10-08 | $11.20 | $11.77 | $10.64 | $11.06 | 227 841 |
| 2020-10-07 | $10.75 | $11.51 | $10.70 | $11.19 | 301 757 |
| 2020-10-06 | $10.68 | $11.22 | $10.55 | $10.79 | 296 408 |
| 2020-10-05 | $10.74 | $10.90 | $10.66 | $10.69 | 90 828 |
| 2020-10-02 | $10.39 | $10.86 | $10.12 | $10.68 | 161 722 |
| 2020-10-01 | $10.79 | $10.79 | $10.39 | $10.45 | 119 434 |
| 2020-09-30 | $10.77 | $11.15 | $10.55 | $10.66 | 117 796 |
| 2020-09-29 | $10.98 | $11.27 | $10.54 | $10.81 | 145 012 |
| 2020-09-28 | $11.64 | $11.99 | $10.86 | $10.91 | 175 677 |
| 2020-09-25 | $10.37 | $11.65 | $10.37 | $11.50 | 365 294 |
| 2020-09-24 | $10.68 | $10.68 | $10.21 | $10.40 | 146 509 |
| 2020-09-23 | $11.25 | $11.42 | $10.60 | $10.70 | 305 008 |
| 2020-09-22 | $11.30 | $11.39 | $10.96 | $11.15 | 116 799 |
