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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 27, 2016 | $12.33 | $12.63 | $11.85 | $12.45 | 105 511 |
| May 26, 2016 | $13.16 | $13.16 | $12.15 | $12.30 | 222 309 |
| May 25, 2016 | $12.41 | $13.20 | $12.27 | $13.14 | 221 124 |
| May 24, 2016 | $11.82 | $12.44 | $11.76 | $12.40 | 147 311 |
| May 23, 2016 | $11.53 | $11.97 | $11.52 | $11.81 | 194 897 |
| May 20, 2016 | $11.31 | $11.52 | $10.87 | $11.50 | 303 719 |
| May 19, 2016 | $11.28 | $11.52 | $10.91 | $11.27 | 195 621 |
| May 18, 2016 | $11.33 | $11.85 | $11.12 | $11.35 | 242 892 |
| May 17, 2016 | $12.05 | $12.37 | $11.28 | $11.43 | 280 915 |
| May 16, 2016 | $12.34 | $12.52 | $11.67 | $12.05 | 357 758 |
| May 13, 2016 | $11.95 | $12.96 | $11.62 | $12.32 | 511 422 |
| May 12, 2016 | $11.47 | $11.81 | $11.06 | $11.61 | 213 860 |
| May 11, 2016 | $11.77 | $11.80 | $11.33 | $11.44 | 236 860 |
| May 10, 2016 | $11.68 | $11.82 | $11.30 | $11.78 | 156 506 |
| May 09, 2016 | $11.55 | $11.65 | $11.36 | $11.59 | 128 948 |
| May 06, 2016 | $11.75 | $11.80 | $11.35 | $11.61 | 173 606 |
| May 05, 2016 | $12.28 | $12.28 | $11.65 | $11.81 | 169 333 |
| May 04, 2016 | $12.70 | $12.73 | $12.09 | $12.16 | 238 537 |
| May 03, 2016 | $12.83 | $12.93 | $12.60 | $12.72 | 186 428 |
| May 02, 2016 | $12.63 | $12.97 | $12.47 | $12.96 | 185 700 |
| Apr 29, 2016 | $12.63 | $12.73 | $12.42 | $12.55 | 146 413 |
| Apr 28, 2016 | $13.05 | $13.30 | $12.62 | $12.70 | 200 893 |
| Apr 27, 2016 | $12.81 | $13.05 | $12.65 | $12.98 | 129 793 |
| Apr 26, 2016 | $13.00 | $13.01 | $12.66 | $12.85 | 132 506 |
| Apr 25, 2016 | $13.49 | $13.49 | $12.76 | $12.97 | 196 422 |
