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 |
| Sep 14, 2016 | $25.40 | $26.21 | $25.30 | $26.18 | 462 600 |
| Sep 13, 2016 | $25.00 | $25.44 | $24.51 | $25.29 | 332 500 |
| Sep 12, 2016 | $24.20 | $25.39 | $23.91 | $25.36 | 393 600 |
| Sep 09, 2016 | $24.15 | $24.22 | $23.06 | $24.19 | 588 800 |
| Sep 08, 2016 | $25.60 | $26.12 | $24.18 | $24.36 | 617 500 |
| Sep 07, 2016 | $23.75 | $25.75 | $23.62 | $25.50 | 823 200 |
| Sep 06, 2016 | $22.16 | $23.98 | $22.15 | $23.60 | 548 900 |
| Sep 02, 2016 | $22.00 | $22.45 | $21.91 | $22.09 | 227 200 |
| Sep 01, 2016 | $22.00 | $22.04 | $21.41 | $22.00 | 248 100 |
| Aug 31, 2016 | $21.68 | $22.00 | $21.46 | $21.88 | 303 900 |
| Aug 30, 2016 | $22.00 | $22.01 | $21.39 | $21.64 | 236 100 |
| Aug 29, 2016 | $22.01 | $22.05 | $21.68 | $21.96 | 134 000 |
| Aug 26, 2016 | $22.00 | $22.27 | $21.66 | $22.02 | 188 000 |
| Aug 25, 2016 | $22.09 | $22.41 | $21.69 | $21.99 | 226 100 |
| Aug 24, 2016 | $22.55 | $22.90 | $21.94 | $22.08 | 268 500 |
| Aug 23, 2016 | $23.23 | $23.38 | $22.34 | $22.57 | 282 300 |
| Aug 22, 2016 | $22.70 | $23.32 | $22.51 | $23.05 | 354 100 |
| Aug 19, 2016 | $23.09 | $23.28 | $22.02 | $22.61 | 309 600 |
| Aug 18, 2016 | $22.71 | $23.26 | $22.57 | $23.02 | 483 400 |
| Aug 17, 2016 | $22.45 | $23.53 | $22.10 | $22.33 | 959 200 |
| Aug 16, 2016 | $22.22 | $22.68 | $21.36 | $22.28 | 401 700 |
| Aug 15, 2016 | $21.73 | $22.61 | $21.63 | $22.37 | 303 600 |
| Aug 12, 2016 | $21.21 | $21.64 | $21.02 | $21.53 | 183 200 |
| Aug 11, 2016 | $20.59 | $21.34 | $20.59 | $21.33 | 264 300 |
| Aug 10, 2016 | $22.13 | $22.13 | $20.10 | $20.72 | 568 200 |
