Advertisement
U.S. markets closed

Accelerate Diagnostics, Inc. (AXDX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.9900-0.0200 (-1.98%)
At close: 04:00PM EDT
1.0200 +0.03 (+3.03%)
After hours: 04:43PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.00001.05000.98000.99000.990086,600
Mar 27, 20241.00001.09000.96001.01001.010088,900
Mar 26, 20240.98001.00000.95000.96000.9600100,000
Mar 25, 20241.02001.02000.95001.00001.000038,900
Mar 22, 20240.99001.02000.95000.99000.990040,600
Mar 21, 20240.98001.02000.96000.98000.980066,900
Mar 20, 20240.98001.00000.95000.99000.990036,100
Mar 19, 20240.99000.99000.95000.97000.970054,100
Mar 18, 20240.95001.01000.95000.98000.980063,200
Mar 15, 20240.97001.00000.95000.95000.9500144,500
Mar 14, 20241.06001.08000.96001.00001.000048,600
Mar 13, 20241.00001.08001.00001.08001.080038,500
Mar 12, 20241.11001.13001.00001.05001.050070,100
Mar 11, 20241.19001.19001.11001.14001.140026,400
Mar 08, 20241.14001.19001.07001.15001.150048,800
Mar 07, 20241.10001.19001.06001.08001.080067,300
Mar 06, 20241.15001.19001.06001.10001.1000112,300
Mar 05, 20241.05001.08001.05001.06001.060070,800
Mar 04, 20240.97001.09000.97001.03001.0300137,100
Mar 01, 20241.03001.08000.95000.97000.970021,800
Feb 29, 20240.97001.00000.95000.99000.990053,400
Feb 28, 20240.90001.01000.90000.93000.930045,900
Feb 27, 20240.99001.01000.86000.91000.910045,600
Feb 26, 20240.95001.05000.90000.96000.960062,600
Feb 23, 20240.92001.03000.83000.97000.970067,700
Feb 22, 20241.14001.15000.93000.95000.9500166,400
Feb 21, 20241.15001.17001.11001.14001.140021,400
Feb 20, 20241.24001.24001.10001.18001.180068,300
Feb 16, 20241.23001.23001.10001.18001.180033,700
Feb 15, 20241.28001.28001.18001.19001.190030,300
Feb 14, 20241.23001.24001.20001.22001.220039,300
Feb 13, 20241.18001.22001.18001.20001.200025,800
Feb 12, 20241.25001.29001.15001.18001.180059,000
Feb 09, 20241.32001.35001.18001.20001.200053,500
Feb 08, 20241.16001.33001.15001.29001.2900179,200
Feb 07, 20241.20001.20001.13001.16001.160022,600
Feb 06, 20241.19001.22001.14001.17001.170053,500
Feb 05, 20241.09001.25001.08001.21001.2100319,000
Feb 02, 20241.26001.26001.00001.10001.1000124,100
Feb 01, 20241.30001.37001.20001.23001.2300101,500
Jan 31, 20241.40001.40001.32001.33001.330058,100
Jan 30, 20241.32001.47001.31001.40001.4000144,700
Jan 29, 20241.31001.38001.30001.35001.3500126,700
Jan 26, 20241.29001.32001.25001.28001.280090,700
Jan 25, 20241.27001.37001.18001.35001.3500260,200
Jan 24, 20241.34001.34001.20001.30001.3000249,700
Jan 23, 20241.26001.34001.15001.34001.3400392,700
Jan 22, 20241.24001.48001.21001.25001.2500632,800
Jan 19, 20241.24001.30000.92001.23001.23001,933,600
Jan 18, 20242.17002.33001.59001.61001.6100446,200
Jan 17, 20242.74002.91002.06002.15002.1500210,900
Jan 16, 20242.76003.05002.70002.83002.8300156,900
Jan 12, 20243.81003.90003.69003.70003.70006,600
Jan 11, 20243.90004.05003.80003.90003.900030,900
Jan 10, 20243.94004.05003.76003.86003.860017,400
Jan 09, 20243.75003.90003.72003.90003.900012,300
Jan 08, 20243.72003.95003.67003.86003.860020,900
Jan 05, 20243.80003.83003.66003.79003.79009,200
Jan 04, 20244.07004.07003.80003.84003.840023,600
Jan 03, 20244.05004.15003.85003.98003.980025,100
Jan 02, 20244.01004.24003.79004.23004.230018,600
Dec 29, 20234.00004.05003.72003.92003.9200105,600
Dec 28, 20234.28004.28004.00004.00004.000050,000
Dec 27, 20234.13004.26004.05004.18004.180015,000
Dec 26, 20234.21004.35004.11004.16004.160053,900
Dec 22, 20234.27004.41004.25004.33004.330012,800
Dec 21, 20234.45004.45004.20004.26004.260016,300
Dec 20, 20234.56004.68004.27004.36004.360030,600
Dec 19, 20234.61004.74004.52004.61004.610011,500
Dec 18, 20234.80004.82004.44004.52004.520021,500
Dec 15, 20234.72004.99004.50004.61004.6100136,200
Dec 14, 20234.38004.72004.20004.57004.570079,100
Dec 13, 20234.39004.68004.39004.46004.460011,300
Dec 12, 20234.51004.64004.32004.48004.480026,700
Dec 11, 20234.89004.89004.53004.56004.560013,900
Dec 08, 20235.23005.23004.87004.89004.890060,600
Dec 07, 20234.37005.13004.37005.05005.0500132,700
Dec 06, 20234.20004.47004.16004.47004.470086,400
Dec 05, 20234.15004.29004.15004.17004.170017,600
Dec 04, 20234.35004.38004.18004.27004.270069,700
Dec 01, 20234.45004.53004.09004.29004.290076,700
Nov 30, 20234.24004.53004.24004.32004.320015,600
Nov 29, 20233.90004.29003.81004.20004.200042,500
Nov 28, 20234.74004.74004.05004.30004.300041,300
Nov 27, 20234.75004.88004.58004.58004.580056,400
Nov 24, 20235.01005.09004.50004.75004.750014,100
Nov 22, 20234.64004.74004.64004.64004.640012,500
Nov 21, 20235.12005.12004.54004.61004.610027,300
Nov 20, 20235.20005.41004.95005.15005.150023,400
Nov 17, 20235.23005.52005.10005.10005.100018,700
Nov 16, 20235.40005.78005.20005.29005.29009,900
Nov 15, 20235.30005.50005.29005.29005.290034,700
Nov 14, 20235.41005.50005.30005.37005.370029,000
Nov 13, 20235.57005.73005.20005.24005.240027,400
Nov 10, 20235.76006.20005.73005.73005.730011,400
Nov 09, 20236.12006.12005.79005.90005.90006,500
Nov 08, 20235.75005.95005.70005.76005.760013,200
Nov 07, 20235.65005.87005.65005.73005.73005,700
Nov 06, 20235.85005.92005.66005.67005.67009,600
Nov 03, 20236.01006.14005.86005.86005.860010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...