NASDAQ:AXDX
Accelerate Diagnostics Stock Price (Quote)
$0.93
-0.0152 (-1.61%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.730 | $1.09 | Friday, 26th Apr 2024 AXDX stock ended at $0.93. This is 1.61% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.73% from a day low at $0.89 to a day high of $0.95. |
| 90 days | $0.730 | $1.47 | |
| 52 weeks | $0.651 | $8.57 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $13.52 | $13.86 | $13.29 | $13.48 | 149 174 |
| Apr 11, 2016 | $14.69 | $15.01 | $13.41 | $13.41 | 350 991 |
| Apr 08, 2016 | $15.00 | $15.17 | $14.26 | $14.46 | 170 270 |
| Apr 07, 2016 | $14.69 | $14.85 | $14.27 | $14.73 | 119 407 |
| Apr 06, 2016 | $14.05 | $14.87 | $13.92 | $14.81 | 164 975 |
| Apr 05, 2016 | $14.50 | $14.61 | $13.92 | $13.94 | 166 474 |
| Apr 04, 2016 | $14.15 | $14.94 | $14.10 | $14.50 | 290 283 |
| Apr 01, 2016 | $14.20 | $14.44 | $13.68 | $13.78 | 152 457 |
| Mar 31, 2016 | $13.81 | $14.54 | $13.81 | $14.37 | 177 041 |
| Mar 30, 2016 | $14.10 | $14.35 | $13.55 | $13.93 | 106 509 |
| Mar 29, 2016 | $13.40 | $14.07 | $13.04 | $14.06 | 132 100 |
| Mar 28, 2016 | $13.45 | $14.45 | $13.08 | $13.51 | 133 900 |
| Mar 24, 2016 | $12.62 | $14.44 | $12.62 | $13.52 | 556 500 |
| Mar 23, 2016 | $12.64 | $12.64 | $11.69 | $12.02 | 197 900 |
| Mar 22, 2016 | $12.95 | $13.09 | $12.51 | $12.62 | 98 200 |
| Mar 21, 2016 | $13.12 | $13.41 | $13.00 | $13.01 | 227 800 |
| Mar 18, 2016 | $12.55 | $13.28 | $12.47 | $13.17 | 314 100 |
| Mar 17, 2016 | $12.42 | $12.67 | $12.04 | $12.49 | 134 800 |
| Mar 16, 2016 | $12.50 | $12.53 | $11.78 | $12.42 | 176 200 |
| Mar 15, 2016 | $13.57 | $13.57 | $12.52 | $12.53 | 219 300 |
| Mar 14, 2016 | $13.06 | $13.45 | $12.81 | $13.29 | 343 600 |
| Mar 11, 2016 | $13.03 | $13.18 | $12.80 | $13.07 | 246 800 |
| Mar 10, 2016 | $13.11 | $13.42 | $12.72 | $12.90 | 258 000 |
| Mar 09, 2016 | $13.45 | $13.53 | $12.91 | $13.02 | 344 500 |
| Mar 08, 2016 | $13.72 | $13.83 | $13.12 | $13.34 | 345 400 |
