NASDAQ:AXDX
Accelerate Diagnostics Stock Price (Quote)
$0.770
+0.0335 (+4.55%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.730 | $1.09 | Thursday, 18th Apr 2024 AXDX stock ended at $0.770. This is 4.55% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 9.19% from a day low at $0.730 to a day high of $0.797. |
| 90 days | $0.730 | $1.48 | |
| 52 weeks | $0.651 | $8.57 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $0.786 | $0.82 | $0.773 | $0.82 | 105 127 |
| 2023-06-30 | $0.730 | $0.82 | $0.720 | $0.81 | 318 273 |
| 2023-06-29 | $0.728 | $0.760 | $0.720 | $0.730 | 139 351 |
| 2023-06-28 | $0.726 | $0.750 | $0.700 | $0.720 | 122 164 |
| 2023-06-27 | $0.700 | $0.750 | $0.680 | $0.726 | 68 876 |
| 2023-06-26 | $0.670 | $0.730 | $0.670 | $0.712 | 84 783 |
| 2023-06-23 | $0.720 | $0.730 | $0.670 | $0.679 | 262 143 |
| 2023-06-22 | $0.720 | $0.730 | $0.693 | $0.700 | 188 976 |
| 2023-06-21 | $0.760 | $0.792 | $0.720 | $0.728 | 86 048 |
| 2023-06-20 | $0.760 | $0.80 | $0.760 | $0.760 | 106 434 |
| 2023-06-16 | $0.754 | $0.90 | $0.687 | $0.82 | 737 089 |
| 2023-06-15 | $0.85 | $0.85 | $0.740 | $0.793 | 382 467 |
| 2023-06-14 | $0.83 | $0.90 | $0.770 | $0.774 | 251 404 |
| 2023-06-13 | $0.89 | $0.96 | $0.780 | $0.790 | 498 978 |
| 2023-06-12 | $0.772 | $1.19 | $0.730 | $1.03 | 1 192 271 |
| 2023-06-09 | $0.681 | $0.83 | $0.681 | $0.740 | 581 731 |
| 2023-06-08 | $0.720 | $0.720 | $0.651 | $0.681 | 93 644 |
| 2023-06-07 | $0.735 | $0.735 | $0.690 | $0.700 | 49 226 |
| 2023-06-06 | $0.722 | $0.735 | $0.680 | $0.716 | 127 432 |
| 2023-06-05 | $0.770 | $0.770 | $0.710 | $0.710 | 66 081 |
| 2023-06-02 | $0.700 | $0.750 | $0.700 | $0.750 | 96 061 |
| 2023-06-01 | $0.720 | $0.724 | $0.691 | $0.695 | 146 603 |
| 2023-05-31 | $0.690 | $0.711 | $0.680 | $0.701 | 166 757 |
| 2023-05-30 | $0.720 | $0.750 | $0.664 | $0.675 | 339 684 |
| 2023-05-26 | $0.710 | $0.81 | $0.700 | $0.738 | 556 321 |
