Accelerate Diagnostics, Inc. (AXDX)
NASDAQ: AXDX · Real-Time Price · USD
1.700
+0.010 (0.59%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 1.69 | 1.71 | 1.64 | 1.70 | 1.70 | 0.59% | 32,929 |
| Sep 25, 2024 | 1.52 | 1.78 | 1.52 | 1.69 | 1.69 | 10.46% | 114,146 |
| Sep 24, 2024 | 1.53 | 1.58 | 1.51 | 1.53 | 1.53 | - | 68,192 |
| Sep 23, 2024 | 1.56 | 1.59 | 1.50 | 1.53 | 1.53 | -0.65% | 57,372 |
| Sep 20, 2024 | 1.46 | 1.54 | 1.38 | 1.54 | 1.54 | 4.76% | 106,782 |
| Sep 19, 2024 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | - | 10,668 |
| Sep 18, 2024 | 1.48 | 1.54 | 1.47 | 1.47 | 1.47 | -0.68% | 48,393 |
| Sep 17, 2024 | 1.53 | 1.54 | 1.47 | 1.48 | 1.48 | -2.63% | 11,384 |
| Sep 16, 2024 | 1.55 | 1.56 | 1.46 | 1.52 | 1.52 | - | 21,657 |
| Sep 13, 2024 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | 1.33% | 33,843 |
| Sep 12, 2024 | 1.56 | 1.66 | 1.34 | 1.50 | 1.50 | -6.83% | 222,767 |
| Sep 11, 2024 | 1.68 | 1.68 | 1.53 | 1.61 | 1.61 | 0.63% | 20,580 |
| Sep 10, 2024 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | 1.27% | 19,874 |
| Sep 9, 2024 | 1.75 | 1.75 | 1.54 | 1.58 | 1.58 | -8.67% | 117,310 |
| Sep 6, 2024 | 1.71 | 1.75 | 1.66 | 1.73 | 1.73 | 2.37% | 38,416 |
| Sep 5, 2024 | 1.90 | 1.90 | 1.65 | 1.69 | 1.69 | -9.14% | 89,205 |
| Sep 4, 2024 | 2.00 | 2.00 | 1.86 | 1.86 | 1.86 | -5.58% | 21,564 |
| Sep 3, 2024 | 2.00 | 2.09 | 1.85 | 1.97 | 1.97 | -1.45% | 133,724 |
| Aug 30, 2024 | 1.91 | 2.04 | 1.78 | 2.00 | 2.00 | 4.66% | 128,511 |
| Aug 29, 2024 | 1.89 | 1.96 | 1.89 | 1.91 | 1.91 | 1.06% | 23,527 |
| Aug 28, 2024 | 1.91 | 1.96 | 1.88 | 1.89 | 1.89 | -0.53% | 44,697 |
| Aug 27, 2024 | 1.84 | 1.93 | 1.81 | 1.90 | 1.90 | 4.40% | 68,006 |
| Aug 26, 2024 | 1.78 | 1.82 | 1.74 | 1.82 | 1.82 | 2.25% | 13,867 |
| Aug 23, 2024 | 1.76 | 1.79 | 1.70 | 1.78 | 1.78 | 3.49% | 42,963 |
| Aug 22, 2024 | 1.68 | 1.75 | 1.68 | 1.72 | 1.72 | 1.90% | 14,478 |
| Aug 21, 2024 | 1.71 | 1.73 | 1.65 | 1.69 | 1.69 | 0.48% | 47,768 |
| Aug 20, 2024 | 1.83 | 1.85 | 1.65 | 1.68 | 1.68 | -8.20% | 69,486 |
| Aug 19, 2024 | 1.79 | 1.83 | 1.72 | 1.83 | 1.83 | 1.67% | 29,327 |
| Aug 16, 2024 | 1.69 | 1.85 | 1.61 | 1.80 | 1.80 | 7.78% | 57,243 |
| Aug 15, 2024 | 1.71 | 1.72 | 1.67 | 1.67 | 1.67 | -2.91% | 49,121 |
| Aug 14, 2024 | 1.80 | 1.80 | 1.63 | 1.72 | 1.72 | -3.91% | 38,633 |
| Aug 13, 2024 | 1.77 | 1.85 | 1.69 | 1.79 | 1.79 | 5.92% | 183,640 |
| Aug 12, 2024 | 1.45 | 1.72 | 1.45 | 1.69 | 1.69 | 16.55% | 195,461 |
| Aug 9, 2024 | 1.38 | 1.50 | 1.30 | 1.45 | 1.45 | 2.11% | 174,011 |
| Aug 8, 2024 | 1.38 | 1.44 | 1.32 | 1.42 | 1.42 | 5.19% | 51,765 |
| Aug 7, 2024 | 1.23 | 1.36 | 1.21 | 1.35 | 1.35 | 7.14% | 35,586 |
| Aug 6, 2024 | 1.15 | 1.27 | 1.14 | 1.26 | 1.26 | 8.62% | 16,132 |
| Aug 5, 2024 | 1.21 | 1.23 | 1.12 | 1.16 | 1.16 | -9.38% | 45,347 |
| Aug 2, 2024 | 1.27 | 1.33 | 1.21 | 1.28 | 1.28 | -3.76% | 14,199 |
| Aug 1, 2024 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -1.48% | 18,085 |
| Jul 31, 2024 | 1.26 | 1.38 | 1.26 | 1.35 | 1.35 | 5.47% | 43,875 |
| Jul 30, 2024 | 1.23 | 1.30 | 1.18 | 1.28 | 1.28 | - | 22,355 |
| Jul 29, 2024 | 1.30 | 1.30 | 1.22 | 1.28 | 1.28 | -1.54% | 21,614 |
| Jul 26, 2024 | 1.25 | 1.30 | 1.22 | 1.30 | 1.30 | 5.69% | 45,393 |
| Jul 25, 2024 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -1.60% | 16,049 |
| Jul 24, 2024 | 1.28 | 1.30 | 1.20 | 1.25 | 1.25 | -3.10% | 19,044 |
| Jul 23, 2024 | 1.16 | 1.30 | 1.11 | 1.29 | 1.29 | 11.21% | 133,999 |
| Jul 22, 2024 | 1.10 | 1.17 | 1.08 | 1.16 | 1.16 | 3.57% | 14,744 |
| Jul 19, 2024 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -0.88% | 14,014 |
| Jul 18, 2024 | 1.19 | 1.20 | 1.11 | 1.13 | 1.13 | -2.59% | 27,170 |
| Jul 17, 2024 | 1.10 | 1.17 | 1.09 | 1.16 | 1.16 | 2.65% | 19,899 |
| Jul 16, 2024 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 12,614 |
| Jul 15, 2024 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | - | 33,431 |
| Jul 12, 2024 | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | 2.68% | 54,275 |
| Jul 11, 2024 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 9,855 |
| Jul 10, 2024 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 19,725 |
| Jul 9, 2024 | 1.17 | 1.18 | 1.11 | 1.15 | 1.15 | -1.71% | 13,309 |
| Jul 8, 2024 | 1.15 | 1.19 | 1.11 | 1.17 | 1.17 | 1.74% | 43,849 |
| Jul 5, 2024 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 55,915 |
| Jul 3, 2024 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 2.61% | 12,022 |
| Jul 2, 2024 | 1.18 | 1.20 | 1.13 | 1.15 | 1.15 | -1.71% | 91,390 |
| Jul 1, 2024 | 1.16 | 1.19 | 1.10 | 1.17 | 1.17 | - | 61,887 |
| Jun 28, 2024 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 21,186 |
| Jun 27, 2024 | 1.17 | 1.19 | 1.10 | 1.15 | 1.15 | -1.71% | 55,326 |
| Jun 26, 2024 | 1.17 | 1.23 | 1.13 | 1.17 | 1.17 | - | 67,705 |
| Jun 25, 2024 | 1.28 | 1.30 | 1.17 | 1.17 | 1.17 | -7.14% | 49,375 |
| Jun 24, 2024 | 1.25 | 1.32 | 1.25 | 1.26 | 1.26 | -1.56% | 50,992 |
| Jun 21, 2024 | 1.21 | 1.33 | 1.18 | 1.28 | 1.28 | 2.40% | 63,059 |
| Jun 20, 2024 | 1.18 | 1.29 | 1.17 | 1.25 | 1.25 | 7.76% | 56,551 |
| Jun 18, 2024 | 1.32 | 1.32 | 1.15 | 1.16 | 1.16 | -9.38% | 83,244 |
| Jun 17, 2024 | 1.34 | 1.38 | 1.24 | 1.28 | 1.28 | -5.19% | 63,296 |
| Jun 14, 2024 | 1.32 | 1.45 | 1.32 | 1.35 | 1.35 | 0.75% | 151,118 |
| Jun 13, 2024 | 1.26 | 1.36 | 1.26 | 1.34 | 1.34 | 5.51% | 59,651 |
| Jun 12, 2024 | 1.23 | 1.32 | 1.22 | 1.27 | 1.27 | 1.60% | 38,071 |
| Jun 11, 2024 | 1.18 | 1.32 | 1.18 | 1.25 | 1.25 | -0.79% | 93,646 |
| Jun 10, 2024 | 1.32 | 1.37 | 1.22 | 1.26 | 1.26 | -3.08% | 26,740 |
| Jun 7, 2024 | 1.19 | 1.31 | 1.14 | 1.30 | 1.30 | 6.56% | 57,042 |
| Jun 6, 2024 | 1.25 | 1.28 | 1.18 | 1.22 | 1.22 | -2.40% | 39,305 |
| Jun 5, 2024 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 7.76% | 52,014 |
| Jun 4, 2024 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 13,858 |
| Jun 3, 2024 | 1.15 | 1.27 | 1.14 | 1.21 | 1.21 | 1.68% | 52,414 |
| May 31, 2024 | 1.34 | 1.34 | 1.13 | 1.19 | 1.19 | -9.85% | 117,298 |
| May 30, 2024 | 1.45 | 1.47 | 1.30 | 1.32 | 1.32 | -10.20% | 75,548 |
| May 29, 2024 | 1.56 | 1.60 | 1.36 | 1.47 | 1.47 | - | 47,596 |
| May 28, 2024 | 1.38 | 1.57 | 1.35 | 1.47 | 1.47 | 6.52% | 389,906 |
| May 24, 2024 | 1.31 | 1.43 | 1.22 | 1.38 | 1.38 | 8.24% | 297,013 |
| May 23, 2024 | 1.02 | 1.28 | 1.02 | 1.28 | 1.28 | 21.43% | 242,212 |
| May 22, 2024 | 1.08 | 1.08 | 0.98 | 1.05 | 1.05 | -2.78% | 108,555 |
| May 21, 2024 | 0.87 | 1.13 | 0.85 | 1.08 | 1.08 | 23.09% | 604,151 |
| May 20, 2024 | 0.88 | 0.92 | 0.84 | 0.88 | 0.88 | -0.52% | 57,485 |
| May 17, 2024 | 0.90 | 0.93 | 0.88 | 0.88 | 0.88 | -3.74% | 12,788 |
| May 16, 2024 | 0.93 | 0.93 | 0.86 | 0.92 | 0.92 | 1.25% | 18,890 |
| May 15, 2024 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -0.55% | 22,034 |
| May 14, 2024 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | 2.13% | 9,282 |
| May 13, 2024 | 0.89 | 0.93 | 0.88 | 0.89 | 0.89 | 1.23% | 6,244 |
| May 10, 2024 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | 1.17% | 54,672 |
| May 9, 2024 | 0.89 | 0.95 | 0.83 | 0.87 | 0.87 | -3.87% | 41,898 |
| May 8, 2024 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | 0.56% | 124,347 |
| May 7, 2024 | 0.97 | 0.99 | 0.90 | 0.90 | 0.90 | -2.17% | 21,127 |
| May 6, 2024 | 0.90 | 0.98 | 0.90 | 0.92 | 0.92 | -0.52% | 28,983 |