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 |
| Jun 17, 2020 | $11.13 | $11.97 | $11.01 | $11.75 | 667 231 |
| Jun 16, 2020 | $10.50 | $11.45 | $10.24 | $11.29 | 1 065 362 |
| Jun 15, 2020 | $8.94 | $10.20 | $8.89 | $10.10 | 638 211 |
| Jun 12, 2020 | $9.76 | $9.82 | $9.06 | $9.36 | 597 412 |
| Jun 11, 2020 | $9.33 | $9.35 | $8.94 | $9.17 | 611 150 |
| Jun 10, 2020 | $10.10 | $10.20 | $9.29 | $9.77 | 564 226 |
| Jun 09, 2020 | $9.67 | $9.89 | $9.28 | $9.83 | 728 928 |
| Jun 08, 2020 | $9.13 | $9.81 | $9.13 | $9.69 | 577 073 |
| Jun 05, 2020 | $8.77 | $9.23 | $8.77 | $9.19 | 1 005 271 |
| Jun 04, 2020 | $8.24 | $8.65 | $8.21 | $8.53 | 279 140 |
| Jun 03, 2020 | $8.32 | $8.47 | $8.15 | $8.21 | 289 640 |
| Jun 02, 2020 | $8.50 | $8.60 | $8.05 | $8.25 | 274 824 |
| Jun 01, 2020 | $8.34 | $8.76 | $8.34 | $8.49 | 202 860 |
| May 29, 2020 | $8.33 | $8.53 | $8.01 | $8.35 | 320 395 |
| May 28, 2020 | $8.88 | $8.97 | $8.37 | $8.40 | 278 947 |
| May 27, 2020 | $8.75 | $8.99 | $8.40 | $8.76 | 290 490 |
| May 26, 2020 | $8.69 | $8.87 | $8.44 | $8.53 | 299 393 |
| May 22, 2020 | $8.27 | $8.48 | $7.88 | $8.43 | 307 898 |
| May 21, 2020 | $8.36 | $8.42 | $8.20 | $8.27 | 280 095 |
| May 20, 2020 | $8.30 | $8.48 | $8.22 | $8.41 | 397 058 |
| May 19, 2020 | $8.59 | $8.99 | $8.24 | $8.25 | 223 745 |
| May 18, 2020 | $9.10 | $9.69 | $8.52 | $8.57 | 357 132 |
| May 15, 2020 | $9.29 | $9.29 | $8.59 | $8.82 | 441 094 |
| May 14, 2020 | $9.70 | $9.72 | $8.89 | $9.41 | 357 302 |
| May 13, 2020 | $9.85 | $10.04 | $8.83 | $9.61 | 462 354 |
