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 |
| Mar 07, 2016 | $13.01 | $14.25 | $13.00 | $13.83 | 315 700 |
| Mar 04, 2016 | $12.41 | $14.17 | $12.40 | $13.05 | 383 700 |
| Mar 03, 2016 | $12.25 | $12.73 | $12.02 | $12.42 | 154 800 |
| Mar 02, 2016 | $11.83 | $12.50 | $11.50 | $12.16 | 284 800 |
| Mar 01, 2016 | $12.01 | $12.18 | $11.72 | $11.84 | 272 500 |
| Feb 29, 2016 | $11.84 | $12.26 | $11.75 | $12.03 | 229 700 |
| Feb 26, 2016 | $11.45 | $11.95 | $11.35 | $11.85 | 260 400 |
| Feb 25, 2016 | $11.58 | $11.72 | $11.14 | $11.42 | 256 300 |
| Feb 24, 2016 | $11.22 | $11.48 | $11.01 | $11.47 | 366 700 |
| Feb 23, 2016 | $12.00 | $12.16 | $11.11 | $11.40 | 319 300 |
| Feb 22, 2016 | $12.38 | $12.55 | $11.99 | $12.03 | 246 200 |
| Feb 19, 2016 | $12.10 | $12.46 | $11.74 | $12.30 | 179 700 |
| Feb 18, 2016 | $12.27 | $12.59 | $11.87 | $12.05 | 219 800 |
| Feb 17, 2016 | $11.49 | $12.56 | $11.37 | $12.31 | 261 200 |
| Feb 16, 2016 | $11.61 | $12.49 | $11.19 | $11.52 | 199 400 |
| Feb 12, 2016 | $11.51 | $11.68 | $11.02 | $11.47 | 175 300 |
| Feb 11, 2016 | $12.07 | $12.07 | $11.28 | $11.49 | 175 300 |
| Feb 10, 2016 | $11.55 | $12.75 | $11.31 | $12.37 | 360 700 |
| Feb 09, 2016 | $12.00 | $12.13 | $10.29 | $11.33 | 1 678 400 |
| Feb 08, 2016 | $12.50 | $12.89 | $12.00 | $12.14 | 294 500 |
| Feb 05, 2016 | $13.04 | $13.22 | $12.50 | $12.69 | 366 600 |
| Feb 04, 2016 | $13.28 | $13.52 | $12.78 | $12.93 | 450 900 |
| Feb 03, 2016 | $13.56 | $13.73 | $12.63 | $13.26 | 725 000 |
| Feb 02, 2016 | $14.44 | $14.58 | $13.25 | $13.58 | 473 200 |
| Feb 01, 2016 | $14.72 | $15.11 | $14.19 | $14.58 | 216 000 |
