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 |
| Aug 09, 2016 | $21.63 | $22.51 | $21.12 | $22.00 | 372 500 |
| Aug 08, 2016 | $21.09 | $21.22 | $20.55 | $20.97 | 171 000 |
| Aug 05, 2016 | $21.25 | $21.33 | $20.82 | $21.07 | 216 300 |
| Aug 04, 2016 | $20.45 | $21.27 | $20.33 | $21.05 | 279 900 |
| Aug 03, 2016 | $20.10 | $20.59 | $19.87 | $20.49 | 243 400 |
| Aug 02, 2016 | $20.39 | $20.43 | $19.88 | $20.09 | 155 600 |
| Aug 01, 2016 | $19.78 | $20.72 | $19.78 | $20.52 | 173 100 |
| Jul 29, 2016 | $19.93 | $20.03 | $19.25 | $19.65 | 314 700 |
| Jul 28, 2016 | $20.04 | $20.27 | $19.81 | $20.09 | 355 600 |
| Jul 27, 2016 | $19.69 | $20.06 | $19.34 | $19.96 | 198 700 |
| Jul 26, 2016 | $19.54 | $19.80 | $19.35 | $19.59 | 158 500 |
| Jul 25, 2016 | $20.60 | $20.66 | $19.37 | $19.64 | 265 800 |
| Jul 22, 2016 | $19.93 | $20.64 | $19.76 | $20.43 | 183 100 |
| Jul 21, 2016 | $19.57 | $19.99 | $19.33 | $19.88 | 315 700 |
| Jul 20, 2016 | $19.34 | $19.87 | $19.17 | $19.47 | 115 800 |
| Jul 19, 2016 | $19.53 | $19.84 | $19.36 | $19.40 | 211 300 |
| Jul 18, 2016 | $19.65 | $19.65 | $19.22 | $19.46 | 310 700 |
| Jul 15, 2016 | $19.16 | $20.17 | $18.72 | $19.65 | 612 300 |
| Jul 14, 2016 | $18.50 | $19.08 | $18.01 | $19.07 | 402 700 |
| Jul 13, 2016 | $18.57 | $18.57 | $17.92 | $18.44 | 314 000 |
| Jul 12, 2016 | $17.77 | $18.83 | $17.68 | $18.39 | 475 300 |
| Jul 11, 2016 | $17.05 | $17.55 | $16.88 | $17.55 | 287 600 |
| Jul 08, 2016 | $16.85 | $17.47 | $16.53 | $16.78 | 464 400 |
| Jul 07, 2016 | $16.55 | $16.81 | $16.25 | $16.68 | 260 500 |
| Jul 06, 2016 | $16.27 | $16.70 | $16.06 | $16.54 | 267 900 |
