NASDAQ:AXDX
Accelerate Diagnostics Stock Price (Quote)
$0.92
-0.0171 (-1.82%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.730 | $1.01 | Friday, 3rd May 2024 AXDX stock ended at $0.92. This is 1.82% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.52% from a day low at $0.92 to a day high of $0.98. |
| 90 days | $0.730 | $1.34 | |
| 52 weeks | $0.651 | $8.57 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $9.85 | $10.04 | $8.83 | $9.61 | 462 354 |
| May 12, 2020 | $9.97 | $10.29 | $9.80 | $9.85 | 315 840 |
| May 11, 2020 | $10.45 | $10.49 | $9.95 | $9.95 | 387 994 |
| May 08, 2020 | $10.50 | $10.75 | $9.86 | $10.51 | 709 244 |
| May 07, 2020 | $10.23 | $10.31 | $9.62 | $9.96 | 438 107 |
| May 06, 2020 | $10.22 | $10.41 | $9.98 | $10.02 | 474 802 |
| May 05, 2020 | $10.94 | $11.10 | $9.97 | $10.10 | 462 340 |
| May 04, 2020 | $10.27 | $10.91 | $9.93 | $10.73 | 277 497 |
| May 01, 2020 | $10.61 | $10.62 | $9.93 | $10.32 | 391 461 |
| Apr 30, 2020 | $11.45 | $11.88 | $10.90 | $10.91 | 390 144 |
| Apr 29, 2020 | $11.37 | $11.66 | $10.61 | $11.41 | 557 411 |
| Apr 28, 2020 | $11.56 | $11.66 | $10.82 | $11.04 | 388 070 |
| Apr 27, 2020 | $10.58 | $11.37 | $10.53 | $10.97 | 609 141 |
| Apr 24, 2020 | $10.22 | $10.40 | $9.99 | $10.28 | 366 092 |
| Apr 23, 2020 | $9.99 | $10.39 | $9.65 | $10.01 | 702 117 |
| Apr 22, 2020 | $9.25 | $9.88 | $9.11 | $9.67 | 554 308 |
| Apr 21, 2020 | $9.25 | $9.50 | $8.76 | $9.01 | 374 908 |
| Apr 20, 2020 | $9.11 | $9.55 | $8.72 | $9.41 | 452 700 |
| Apr 17, 2020 | $9.11 | $9.55 | $8.72 | $9.39 | 451 461 |
| Apr 16, 2020 | $9.06 | $9.44 | $8.60 | $9.02 | 467 877 |
| Apr 15, 2020 | $9.53 | $9.88 | $8.21 | $8.36 | 422 166 |
| Apr 14, 2020 | $9.25 | $10.00 | $9.19 | $9.90 | 331 967 |
| Apr 13, 2020 | $9.21 | $9.21 | $8.43 | $9.01 | 302 301 |
| Apr 09, 2020 | $8.95 | $9.64 | $8.79 | $9.25 | 646 268 |
| Apr 08, 2020 | $8.18 | $8.94 | $7.92 | $8.68 | 538 859 |
