NASDAQ:AXDX
Accelerate Diagnostics Stock Price (Quote)
$0.91
+0.0050 (+0.556%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.730 | $1.01 | Wednesday, 8th May 2024 AXDX stock ended at $0.91. This is 0.556% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.97% from a day low at $0.91 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 |
| Nov 23, 2016 | $25.00 | $26.05 | $24.45 | $25.05 | 312 993 |
| Nov 22, 2016 | $25.85 | $26.10 | $24.55 | $25.20 | 239 508 |
| Nov 21, 2016 | $25.40 | $26.10 | $25.25 | $25.80 | 233 758 |
| Nov 18, 2016 | $25.80 | $25.95 | $24.90 | $25.40 | 247 873 |
| Nov 17, 2016 | $26.00 | $26.15 | $25.45 | $25.80 | 182 602 |
| Nov 16, 2016 | $27.25 | $27.30 | $25.70 | $25.80 | 311 644 |
| Nov 15, 2016 | $26.45 | $27.20 | $26.35 | $27.20 | 269 243 |
| Nov 14, 2016 | $26.00 | $26.60 | $25.60 | $26.25 | 299 367 |
| Nov 11, 2016 | $23.90 | $25.95 | $23.85 | $25.60 | 274 167 |
| Nov 10, 2016 | $24.15 | $24.85 | $23.25 | $23.90 | 239 556 |
| Nov 09, 2016 | $22.80 | $24.40 | $22.70 | $23.50 | 384 825 |
| Nov 08, 2016 | $21.85 | $23.40 | $21.56 | $23.00 | 254 847 |
| Nov 07, 2016 | $22.50 | $22.90 | $21.55 | $21.95 | 278 200 |
| Nov 04, 2016 | $20.05 | $22.60 | $19.50 | $21.95 | 299 300 |
| Nov 03, 2016 | $20.45 | $20.45 | $20.05 | $20.15 | 262 600 |
| Nov 02, 2016 | $20.35 | $20.71 | $20.15 | $20.20 | 178 200 |
| Nov 01, 2016 | $21.25 | $21.45 | $20.20 | $20.40 | 252 200 |
| Oct 31, 2016 | $21.65 | $21.75 | $21.25 | $21.25 | 156 400 |
| Oct 28, 2016 | $21.35 | $22.30 | $21.20 | $21.50 | 172 900 |
| Oct 27, 2016 | $21.45 | $22.49 | $21.30 | $21.50 | 264 500 |
| Oct 26, 2016 | $22.60 | $22.80 | $21.40 | $21.45 | 223 500 |
| Oct 25, 2016 | $22.20 | $22.70 | $21.40 | $22.65 | 267 000 |
| Oct 24, 2016 | $23.05 | $23.05 | $22.15 | $22.35 | 199 100 |
| Oct 21, 2016 | $23.05 | $23.10 | $22.60 | $22.75 | 211 600 |
| Oct 20, 2016 | $23.55 | $23.75 | $22.50 | $23.25 | 347 100 |
