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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2016 | $16.33 | $16.45 | $15.93 | $16.26 | 295 700 |
| Jul 01, 2016 | $14.40 | $16.54 | $14.39 | $16.22 | 465 700 |
| Jun 30, 2016 | $14.26 | $14.42 | $13.92 | $14.39 | 374 400 |
| Jun 29, 2016 | $14.34 | $14.75 | $13.65 | $14.23 | 367 200 |
| Jun 28, 2016 | $14.73 | $14.94 | $14.08 | $14.22 | 257 100 |
| Jun 27, 2016 | $14.78 | $14.80 | $14.06 | $14.43 | 416 400 |
| Jun 24, 2016 | $14.77 | $15.20 | $14.46 | $14.96 | 475 100 |
| Jun 23, 2016 | $15.62 | $15.62 | $14.99 | $15.35 | 217 400 |
| Jun 22, 2016 | $15.35 | $15.49 | $14.79 | $15.29 | 231 500 |
| Jun 21, 2016 | $15.66 | $15.77 | $14.94 | $15.38 | 346 100 |
| Jun 20, 2016 | $16.06 | $16.20 | $15.58 | $15.71 | 290 200 |
| Jun 17, 2016 | $16.33 | $16.57 | $15.50 | $15.91 | 455 900 |
| Jun 16, 2016 | $16.95 | $17.17 | $16.04 | $16.28 | 381 971 |
| Jun 15, 2016 | $15.00 | $16.99 | $14.39 | $16.87 | 911 585 |
| Jun 14, 2016 | $13.95 | $14.17 | $13.50 | $13.68 | 250 282 |
| Jun 13, 2016 | $14.97 | $14.97 | $13.62 | $13.90 | 462 325 |
| Jun 10, 2016 | $14.09 | $15.55 | $14.07 | $15.02 | 551 988 |
| Jun 09, 2016 | $14.09 | $14.38 | $13.85 | $14.32 | 283 829 |
| Jun 08, 2016 | $14.02 | $14.27 | $13.90 | $14.17 | 154 563 |
| Jun 07, 2016 | $13.99 | $14.17 | $13.88 | $14.02 | 124 363 |
| Jun 06, 2016 | $13.34 | $14.20 | $13.05 | $14.04 | 175 596 |
| Jun 03, 2016 | $13.44 | $13.57 | $13.10 | $13.43 | 138 585 |
| Jun 02, 2016 | $12.90 | $13.42 | $12.84 | $13.41 | 125 215 |
| Jun 01, 2016 | $12.61 | $13.08 | $12.41 | $13.03 | 158 142 |
| May 31, 2016 | $12.58 | $12.95 | $12.36 | $12.71 | 154 392 |
