Accelerate Diagnostics, Inc. (AXDX)
NASDAQ: AXDX · Real-Time Price · USD
0.7000
-0.1584 (-18.45%)
At close: Mar 28, 2025, 4:00 PM
0.8288
+0.1288 (18.40%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Accelerate Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.86 | 0.88 | 0.69 | 0.70 | 0.70 | -18.45% | 138,472 |
| Mar 27, 2025 | 0.86 | 0.92 | 0.83 | 0.86 | 0.86 | -2.13% | 34,825 |
| Mar 26, 2025 | 0.87 | 1.09 | 0.86 | 0.88 | 0.88 | -9.48% | 83,443 |
| Mar 25, 2025 | 1.01 | 1.01 | 0.94 | 0.97 | 0.97 | -6.83% | 40,086 |
| Mar 24, 2025 | 1.15 | 1.15 | 1.00 | 1.04 | 1.04 | -1.89% | 180,111 |
| Mar 21, 2025 | 1.11 | 1.24 | 1.02 | 1.06 | 1.06 | -6.19% | 156,855 |
| Mar 20, 2025 | 1.11 | 1.13 | 1.07 | 1.13 | 1.13 | 1.80% | 41,783 |
| Mar 19, 2025 | 1.11 | 1.15 | 1.09 | 1.11 | 1.11 | -1.77% | 20,768 |
| Mar 18, 2025 | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | 3.67% | 14,712 |
| Mar 17, 2025 | 1.10 | 1.14 | 1.07 | 1.09 | 1.09 | -5.22% | 29,495 |
| Mar 14, 2025 | 1.13 | 1.18 | 1.07 | 1.15 | 1.15 | -3.52% | 18,133 |
| Mar 13, 2025 | 1.21 | 1.21 | 1.10 | 1.19 | 1.19 | 4.56% | 5,243 |
| Mar 12, 2025 | 1.13 | 1.21 | 1.10 | 1.14 | 1.14 | -0.44% | 18,553 |
| Mar 11, 2025 | 1.08 | 1.16 | 1.08 | 1.15 | 1.15 | 4.09% | 10,332 |
| Mar 10, 2025 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 30,610 |
| Mar 7, 2025 | 1.05 | 1.12 | 1.04 | 1.12 | 1.12 | 4.67% | 17,289 |
| Mar 6, 2025 | 1.05 | 1.14 | 1.05 | 1.07 | 1.07 | 0.94% | 17,016 |
| Mar 5, 2025 | 1.07 | 1.12 | 1.04 | 1.06 | 1.06 | 1.92% | 27,206 |
| Mar 4, 2025 | 0.99 | 1.05 | 0.98 | 1.04 | 1.04 | - | 44,456 |
| Mar 3, 2025 | 1.05 | 1.09 | 1.01 | 1.04 | 1.04 | -3.70% | 13,497 |
| Feb 28, 2025 | 1.08 | 1.08 | 0.99 | 1.08 | 1.08 | - | 20,310 |
| Feb 27, 2025 | 1.06 | 1.17 | 1.06 | 1.08 | 1.08 | 1.89% | 13,551 |
| Feb 26, 2025 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -7.02% | 16,961 |
| Feb 25, 2025 | 1.16 | 1.16 | 1.08 | 1.14 | 1.14 | -3.39% | 23,724 |
| Feb 24, 2025 | 1.21 | 1.22 | 1.14 | 1.18 | 1.18 | -0.84% | 24,932 |
| Feb 21, 2025 | 1.20 | 1.24 | 1.10 | 1.19 | 1.19 | 7.21% | 49,634 |
| 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 |