NASDAQ:AXDX
Accelerate Diagnostics Stock Price (Quote)
$0.93
-0.0190 (-2.00%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.730 | $1.09 | Wednesday, 24th Apr 2024 AXDX stock ended at $0.93. This is 2.00% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 8.92% from a day low at $0.87 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 |
| Aug 19, 2020 | $15.45 | $15.74 | $13.69 | $14.47 | 998 823 |
| Aug 18, 2020 | $14.57 | $15.64 | $14.32 | $14.84 | 1 466 247 |
| Aug 17, 2020 | $14.51 | $14.96 | $14.44 | $14.70 | 122 843 |
| Aug 14, 2020 | $14.71 | $14.71 | $14.22 | $14.51 | 173 102 |
| Aug 13, 2020 | $14.61 | $15.35 | $14.56 | $14.87 | 187 544 |
| Aug 12, 2020 | $15.06 | $15.49 | $14.09 | $14.68 | 228 698 |
| Aug 11, 2020 | $16.20 | $16.20 | $14.73 | $14.84 | 341 953 |
| Aug 10, 2020 | $15.60 | $16.47 | $15.31 | $16.12 | 261 303 |
| Aug 07, 2020 | $17.82 | $17.82 | $15.24 | $15.50 | 410 705 |
| Aug 06, 2020 | $15.45 | $15.45 | $14.47 | $14.70 | 289 780 |
| Aug 05, 2020 | $15.30 | $15.62 | $15.14 | $15.60 | 292 816 |
| Aug 04, 2020 | $14.82 | $15.44 | $14.82 | $15.18 | 152 797 |
| Aug 03, 2020 | $14.77 | $15.30 | $14.55 | $15.05 | 172 517 |
| Jul 31, 2020 | $15.06 | $15.40 | $14.20 | $14.53 | 163 749 |
| Jul 30, 2020 | $14.66 | $15.17 | $14.17 | $14.98 | 173 921 |
| Jul 29, 2020 | $13.96 | $15.04 | $13.67 | $14.98 | 472 642 |
| Jul 28, 2020 | $14.84 | $14.96 | $13.85 | $13.96 | 316 022 |
| Jul 27, 2020 | $15.47 | $15.47 | $14.33 | $15.06 | 451 021 |
| Jul 24, 2020 | $16.48 | $16.64 | $15.34 | $15.60 | 375 778 |
| Jul 23, 2020 | $16.85 | $17.20 | $15.95 | $16.56 | 188 724 |
| Jul 22, 2020 | $16.95 | $17.55 | $16.76 | $17.01 | 158 200 |
| Jul 21, 2020 | $17.38 | $18.05 | $16.97 | $17.07 | 234 700 |
| Jul 20, 2020 | $16.91 | $18.56 | $16.71 | $17.21 | 288 000 |
| Jul 17, 2020 | $17.93 | $18.46 | $16.63 | $17.00 | 656 700 |
| Jul 16, 2020 | $17.53 | $19.11 | $17.39 | $18.04 | 673 800 |
