Accelerate Diagnostics, Inc. (LON:0H8E)
London · Delayed Price · Currency is GBP · Price in USD 0.0126
+0.0001 (0.80%)
At close: May 22, 2025
Accelerate Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.80% | 18,543 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -41.86% | 14,579 |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.52% | 22,139 |
| May 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.95% | 40,089 |
| May 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -45.30% | 59,300 |
| May 14, 2025 | 0.08 | 0.08 | 0.04 | 0.04 | 0.04 | -49.37% | 122,570 |
| May 13, 2025 | 0.12 | 0.12 | 0.08 | 0.08 | 0.08 | -32.43% | 236,203 |
| May 12, 2025 | 0.13 | 0.15 | 0.12 | 0.12 | 0.12 | -17.59% | 36,037 |
| May 9, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -61.27% | 69,472 |
| May 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -35.16% | 98,578 |
| Apr 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -14.25% | 2,930 |
| Apr 8, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 2.37% | 300 |
| Apr 7, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -4.41% | 1,026 |
| Apr 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 76 |
| Apr 3, 2025 | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | -2.56% | 926 |
| Apr 2, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.63% | 76 |
| Apr 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.41% | 19 |
| Mar 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -15.33% | 6,000 |
| Mar 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -11.94% | 4,000 |
| Mar 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -8.10% | 12 |
| Mar 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 9.09% | 3,500 |
| Mar 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -6.60% | 123 |
| Feb 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 157 |
| Feb 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.93% | 96 |
| Feb 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -18.61% | 625 |
| Jan 28, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 25.69% | 100 |
| Jan 22, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.32% | 70 |
| Jan 16, 2025 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -7.86% | 2,500 |
| Jan 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.72% | 1 |
| Jan 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -9.69% | 20 |
| Jan 6, 2025 | 1.23 | 1.29 | 1.20 | 1.29 | 1.29 | 10.07% | 1,677 |
| Dec 31, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 8.62% | 2,370 |
| Dec 30, 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.76% | 100 |
| Dec 24, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -30.41% | 20 |
| Dec 10, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -6.86% | 1,000 |
| Dec 9, 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 7.00% | 200 |
| Dec 6, 2024 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -13.66% | 50 |
| Dec 5, 2024 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -5.39% | 30 |
| Dec 4, 2024 | 1.72 | 1.82 | 1.64 | 1.82 | 1.82 | 10.72% | 701 |
| Dec 2, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -7.34% | 700 |
| Nov 18, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -10.28% | 100 |
| Nov 12, 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 9.24% | 2 |