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 |
| 2020-09-21 | $10.99 | $11.32 | $10.51 | $11.24 | 200 229 |
| 2020-09-18 | $11.26 | $11.33 | $10.80 | $11.22 | 438 207 |
| 2020-09-17 | $10.87 | $11.16 | $10.61 | $11.04 | 168 825 |
| 2020-09-16 | $11.16 | $11.36 | $10.84 | $11.10 | 193 120 |
| 2020-09-15 | $11.05 | $11.18 | $10.74 | $10.77 | 112 104 |
| 2020-09-14 | $10.44 | $11.16 | $10.44 | $10.98 | 172 454 |
| 2020-09-11 | $10.52 | $10.88 | $10.15 | $10.44 | 679 100 |
| 2020-09-10 | $9.92 | $10.81 | $9.60 | $10.44 | 756 762 |
| 2020-09-09 | $10.44 | $10.85 | $9.86 | $9.98 | 308 073 |
| 2020-09-08 | $11.00 | $11.26 | $10.36 | $10.37 | 326 779 |
| 2020-09-04 | $11.70 | $11.70 | $10.37 | $10.98 | 398 701 |
| 2020-09-03 | $12.20 | $12.38 | $11.71 | $11.71 | 571 141 |
| 2020-09-02 | $12.12 | $12.39 | $12.01 | $12.35 | 170 475 |
| 2020-09-01 | $12.06 | $12.31 | $12.01 | $12.14 | 192 507 |
| 2020-08-31 | $12.06 | $12.33 | $11.75 | $12.18 | 179 912 |
| 2020-08-28 | $12.16 | $12.29 | $11.84 | $12.06 | 172 419 |
| 2020-08-27 | $13.00 | $13.15 | $11.82 | $12.27 | 335 553 |
| 2020-08-26 | $13.30 | $13.56 | $12.99 | $13.03 | 285 472 |
| 2020-08-25 | $13.04 | $13.62 | $13.04 | $13.34 | 253 933 |
| 2020-08-24 | $13.67 | $13.89 | $12.99 | $13.10 | 254 246 |
| 2020-08-21 | $14.43 | $14.43 | $13.27 | $13.54 | 333 207 |
| 2020-08-20 | $14.20 | $14.53 | $13.91 | $14.46 | 370 807 |
| 2020-08-19 | $15.45 | $15.74 | $13.69 | $14.47 | 998 823 |
| 2020-08-18 | $14.57 | $15.64 | $14.32 | $14.84 | 1 466 247 |
| 2020-08-17 | $14.51 | $14.96 | $14.44 | $14.70 | 122 843 |
