Accelerate Diagnostics, Inc. (AXDX)
NASDAQ: AXDX · Real-Time Price · USD
0.5550
+0.0102 (1.87%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Accelerate Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | 6.01% | 26,155 |
| Apr 24, 2025 | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -2.92% | 32,512 |
| Apr 23, 2025 | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | -0.78% | 9,190 |
| Apr 22, 2025 | 0.55 | 0.58 | 0.53 | 0.57 | 0.57 | 6.72% | 29,244 |
| Apr 21, 2025 | 0.56 | 0.59 | 0.51 | 0.53 | 0.53 | -3.46% | 15,847 |
| Apr 17, 2025 | 0.56 | 0.57 | 0.51 | 0.55 | 0.55 | -1.81% | 5,223 |
| Apr 16, 2025 | 0.55 | 0.58 | 0.53 | 0.56 | 0.56 | 3.54% | 25,046 |
| Apr 15, 2025 | 0.53 | 0.64 | 0.50 | 0.54 | 0.54 | -1.10% | 36,510 |
| Apr 14, 2025 | 0.54 | 0.58 | 0.53 | 0.55 | 0.55 | -2.50% | 21,636 |
| Apr 11, 2025 | 0.59 | 0.59 | 0.52 | 0.56 | 0.56 | -3.45% | 96,419 |
| Apr 10, 2025 | 0.60 | 0.63 | 0.57 | 0.58 | 0.58 | -2.83% | 18,006 |
| Apr 9, 2025 | 0.57 | 0.60 | 0.49 | 0.60 | 0.60 | 2.87% | 80,983 |
| Apr 8, 2025 | 0.62 | 0.70 | 0.57 | 0.58 | 0.58 | -6.71% | 81,332 |
| Apr 7, 2025 | 0.69 | 0.69 | 0.62 | 0.62 | 0.62 | -4.31% | 29,295 |
| Apr 4, 2025 | 0.68 | 0.69 | 0.63 | 0.65 | 0.65 | -6.47% | 182,403 |
| Apr 3, 2025 | 0.77 | 0.77 | 0.69 | 0.70 | 0.70 | -0.71% | 161,958 |
| Apr 2, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -0.86% | 31,675 |
| Apr 1, 2025 | 0.70 | 0.74 | 0.70 | 0.71 | 0.71 | 0.73% | 60,166 |
| Mar 31, 2025 | 0.70 | 0.75 | 0.70 | 0.70 | 0.70 | 0.14% | 51,959 |
| 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 |