Accelerate Diagnostics, Inc. (AXDX)
NASDAQ: AXDX · Real-Time Price · USD
1.190
+0.080 (7.21%)
At close: Feb 21, 2025, 4:00 PM
1.239
+0.049 (4.14%)
After-hours: Feb 21, 2025, 7:06 PM EST
Accelerate Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.17 | 1.17 | 1.07 | 1.11 | 1.11 | -5.93% | 32,777 |
| Feb 19, 2025 | 1.16 | 1.22 | 1.13 | 1.18 | 1.18 | 0.85% | 14,384 |
| Feb 18, 2025 | 1.18 | 1.20 | 1.14 | 1.17 | 1.17 | -0.85% | 13,593 |
| Feb 14, 2025 | 1.22 | 1.24 | 1.17 | 1.18 | 1.18 | -0.84% | 26,100 |
| Feb 13, 2025 | 1.17 | 1.29 | 1.15 | 1.19 | 1.19 | -0.83% | 12,383 |
| Feb 12, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 23,536 |
| Feb 11, 2025 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -0.81% | 8,944 |
| Feb 10, 2025 | 1.24 | 1.30 | 1.21 | 1.23 | 1.23 | -2.38% | 8,980 |
| Feb 7, 2025 | 1.25 | 1.31 | 1.21 | 1.26 | 1.26 | -0.79% | 28,714 |
| Feb 6, 2025 | 1.30 | 1.36 | 1.25 | 1.27 | 1.27 | - | 21,396 |
| Feb 5, 2025 | 1.30 | 1.34 | 1.20 | 1.27 | 1.27 | -3.05% | 15,639 |
| Feb 4, 2025 | 1.32 | 1.35 | 1.24 | 1.31 | 1.31 | -0.76% | 32,004 |
| Feb 3, 2025 | 1.35 | 1.36 | 1.28 | 1.32 | 1.32 | -2.22% | 18,244 |
| Jan 31, 2025 | 1.35 | 1.37 | 1.30 | 1.35 | 1.35 | 2.66% | 16,111 |
| Jan 30, 2025 | 1.34 | 1.35 | 1.25 | 1.32 | 1.32 | 0.38% | 18,643 |
| Jan 29, 2025 | 1.24 | 1.32 | 1.20 | 1.31 | 1.31 | 5.65% | 27,002 |
| Jan 28, 2025 | 1.40 | 1.40 | 1.23 | 1.24 | 1.24 | -10.79% | 43,233 |
| Jan 27, 2025 | 1.24 | 1.40 | 1.20 | 1.39 | 1.39 | 18.80% | 138,173 |
| Jan 24, 2025 | 1.13 | 1.20 | 1.07 | 1.17 | 1.17 | 1.74% | 73,760 |
| Jan 23, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 51,166 |
| Jan 22, 2025 | 1.15 | 1.15 | 1.06 | 1.12 | 1.12 | - | 25,362 |
| Jan 21, 2025 | 1.10 | 1.14 | 1.08 | 1.12 | 1.12 | 4.67% | 21,630 |
| Jan 17, 2025 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -4.46% | 37,307 |
| Jan 16, 2025 | 1.13 | 1.17 | 1.05 | 1.12 | 1.12 | -0.88% | 52,909 |
| Jan 15, 2025 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 51,779 |
| Jan 14, 2025 | 1.16 | 1.16 | 1.07 | 1.08 | 1.08 | -4.42% | 34,414 |
| Jan 13, 2025 | 1.17 | 1.23 | 1.11 | 1.13 | 1.13 | -5.83% | 22,083 |
| Jan 10, 2025 | 1.13 | 1.21 | 1.06 | 1.20 | 1.20 | 7.62% | 67,482 |
| Jan 8, 2025 | 1.18 | 1.23 | 1.09 | 1.12 | 1.12 | -3.88% | 43,207 |
| Jan 7, 2025 | 1.22 | 1.28 | 1.15 | 1.16 | 1.16 | -4.92% | 21,774 |
| Jan 6, 2025 | 1.31 | 1.35 | 1.22 | 1.22 | 1.22 | -9.63% | 36,451 |
| Jan 3, 2025 | 1.21 | 1.38 | 1.17 | 1.35 | 1.35 | 7.14% | 81,400 |
| Jan 2, 2025 | 1.23 | 1.26 | 1.19 | 1.26 | 1.26 | 5.00% | 40,645 |
| Dec 31, 2024 | 1.15 | 1.21 | 1.12 | 1.20 | 1.20 | 4.35% | 89,602 |
| Dec 30, 2024 | 1.08 | 1.16 | 1.06 | 1.15 | 1.15 | 4.55% | 121,973 |
| Dec 27, 2024 | 1.07 | 1.11 | 0.99 | 1.10 | 1.10 | -0.90% | 384,762 |
| Dec 26, 2024 | 1.07 | 1.16 | 1.06 | 1.11 | 1.11 | 3.74% | 31,021 |
| Dec 24, 2024 | 1.11 | 1.11 | 1.02 | 1.07 | 1.07 | -2.73% | 12,633 |
| Dec 23, 2024 | 1.16 | 1.18 | 1.07 | 1.10 | 1.10 | -5.17% | 44,573 |
| Dec 20, 2024 | 1.21 | 1.24 | 1.13 | 1.16 | 1.16 | -2.52% | 150,417 |
| Dec 19, 2024 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -0.83% | 50,199 |
| Dec 18, 2024 | 1.12 | 1.27 | 1.12 | 1.20 | 1.20 | 4.35% | 109,942 |
| Dec 17, 2024 | 1.18 | 1.22 | 1.13 | 1.15 | 1.15 | -4.17% | 203,690 |
| Dec 16, 2024 | 1.35 | 1.35 | 1.18 | 1.20 | 1.20 | -8.40% | 81,072 |
| Dec 13, 2024 | 1.35 | 1.41 | 1.31 | 1.31 | 1.31 | -2.96% | 79,155 |
| Dec 12, 2024 | 1.34 | 1.42 | 1.34 | 1.35 | 1.35 | 2.27% | 41,079 |
| Dec 11, 2024 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -7.04% | 66,873 |
| Dec 10, 2024 | 1.48 | 1.50 | 1.38 | 1.42 | 1.42 | -5.65% | 62,178 |
| Dec 9, 2024 | 1.58 | 1.63 | 1.48 | 1.51 | 1.51 | -4.75% | 31,596 |
| Dec 6, 2024 | 1.56 | 1.59 | 1.40 | 1.58 | 1.58 | 0.64% | 106,404 |
| Dec 5, 2024 | 1.70 | 1.73 | 1.57 | 1.57 | 1.57 | -7.65% | 53,164 |
| Dec 4, 2024 | 1.69 | 1.88 | 1.65 | 1.70 | 1.70 | 8.28% | 148,996 |
| Dec 3, 2024 | 1.64 | 1.67 | 1.57 | 1.57 | 1.57 | -4.85% | 32,036 |
| Dec 2, 2024 | 1.67 | 1.67 | 1.60 | 1.65 | 1.65 | -0.60% | 21,243 |
| Nov 29, 2024 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | 3.11% | 12,200 |
| Nov 27, 2024 | 1.58 | 1.68 | 1.58 | 1.61 | 1.61 | -2.42% | 44,579 |
| Nov 26, 2024 | 1.66 | 1.67 | 1.58 | 1.65 | 1.65 | 0.61% | 51,267 |
| Nov 25, 2024 | 1.73 | 1.74 | 1.61 | 1.64 | 1.64 | - | 67,364 |
| Nov 22, 2024 | 1.68 | 1.78 | 1.60 | 1.64 | 1.64 | -1.80% | 37,260 |
| Nov 21, 2024 | 1.63 | 1.70 | 1.63 | 1.67 | 1.67 | -1.76% | 28,766 |
| Nov 20, 2024 | 1.76 | 1.81 | 1.64 | 1.70 | 1.70 | -2.86% | 38,185 |
| Nov 19, 2024 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -2.78% | 60,456 |
| Nov 18, 2024 | 1.85 | 1.86 | 1.76 | 1.80 | 1.80 | -2.70% | 36,530 |
| Nov 15, 2024 | 1.85 | 1.87 | 1.80 | 1.85 | 1.85 | -1.07% | 30,759 |
| Nov 14, 2024 | 1.81 | 1.91 | 1.80 | 1.87 | 1.87 | -1.06% | 52,838 |
| Nov 13, 2024 | 1.95 | 1.99 | 1.87 | 1.89 | 1.89 | -3.57% | 9,210 |
| Nov 12, 2024 | 1.93 | 1.99 | 1.89 | 1.96 | 1.96 | 2.62% | 29,776 |
| Nov 11, 2024 | 1.81 | 1.92 | 1.77 | 1.91 | 1.91 | 4.37% | 72,919 |
| Nov 8, 2024 | 1.90 | 1.95 | 1.78 | 1.83 | 1.83 | -7.11% | 63,879 |
| Nov 7, 2024 | 2.03 | 2.03 | 1.95 | 1.97 | 1.97 | -1.01% | 88,563 |
| Nov 6, 2024 | 2.04 | 2.04 | 1.95 | 1.99 | 1.99 | -1.24% | 104,514 |
| Nov 5, 2024 | 1.87 | 2.02 | 1.87 | 2.02 | 2.02 | 7.75% | 59,640 |
| Nov 4, 2024 | 1.93 | 1.94 | 1.80 | 1.87 | 1.87 | -3.11% | 71,876 |
| Nov 1, 2024 | 1.88 | 1.94 | 1.87 | 1.93 | 1.93 | 0.52% | 72,441 |
| Oct 31, 2024 | 1.88 | 1.92 | 1.80 | 1.92 | 1.92 | 2.13% | 42,022 |
| Oct 30, 2024 | 1.90 | 1.90 | 1.85 | 1.88 | 1.88 | 1.62% | 39,238 |
| Oct 29, 2024 | 1.88 | 1.90 | 1.80 | 1.85 | 1.85 | -1.60% | 120,179 |
| Oct 28, 2024 | 1.88 | 1.89 | 1.84 | 1.88 | 1.88 | - | 61,236 |
| Oct 25, 2024 | 1.75 | 1.88 | 1.75 | 1.88 | 1.88 | 6.21% | 26,212 |
| Oct 24, 2024 | 1.81 | 1.81 | 1.68 | 1.77 | 1.77 | -1.12% | 83,218 |
| Oct 23, 2024 | 1.86 | 1.93 | 1.79 | 1.79 | 1.79 | -3.76% | 128,991 |
| Oct 22, 2024 | 1.87 | 1.87 | 1.79 | 1.86 | 1.86 | 0.54% | 53,990 |
| Oct 21, 2024 | 1.83 | 1.91 | 1.78 | 1.85 | 1.85 | 2.21% | 24,062 |
| Oct 18, 2024 | 1.75 | 1.85 | 1.72 | 1.81 | 1.81 | 3.43% | 53,369 |
| Oct 17, 2024 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -7.89% | 111,232 |
| Oct 16, 2024 | 1.84 | 1.93 | 1.81 | 1.90 | 1.90 | 1.60% | 65,819 |
| Oct 15, 2024 | 1.77 | 1.87 | 1.77 | 1.87 | 1.87 | 8.72% | 28,608 |
| Oct 14, 2024 | 1.75 | 1.80 | 1.72 | 1.72 | 1.72 | -2.27% | 16,996 |
| Oct 11, 2024 | 1.89 | 1.89 | 1.70 | 1.76 | 1.76 | -4.35% | 62,711 |
| Oct 10, 2024 | 1.83 | 1.90 | 1.80 | 1.84 | 1.84 | 0.55% | 48,300 |
| Oct 9, 2024 | 1.98 | 1.98 | 1.82 | 1.83 | 1.83 | -4.69% | 39,512 |
| Oct 8, 2024 | 1.89 | 1.97 | 1.85 | 1.92 | 1.92 | 2.13% | 59,380 |
| Oct 7, 2024 | 1.86 | 1.96 | 1.82 | 1.88 | 1.88 | -3.59% | 51,593 |
| Oct 4, 2024 | 1.82 | 1.96 | 1.78 | 1.95 | 1.95 | 7.14% | 39,206 |
| Oct 3, 2024 | 1.87 | 1.87 | 1.66 | 1.82 | 1.82 | -1.09% | 42,950 |
| Oct 2, 2024 | 1.87 | 2.03 | 1.82 | 1.84 | 1.84 | -0.54% | 197,182 |
| Oct 1, 2024 | 1.67 | 1.89 | 1.62 | 1.85 | 1.85 | 8.19% | 110,073 |
| Sep 30, 2024 | 1.79 | 1.82 | 1.61 | 1.71 | 1.71 | -2.84% | 118,387 |
| Sep 27, 2024 | 1.70 | 1.76 | 1.66 | 1.76 | 1.76 | 3.53% | 53,879 |
| Sep 26, 2024 | 1.69 | 1.71 | 1.64 | 1.70 | 1.70 | 0.59% | 32,931 |