Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Accelerate Diagnostics Inc (AXDX)
Accelerate Diagnostics Inc (AXDX) Historical

AXDX Accelerate Diagnostics Inc

1.30

0.08 (6.56%)

Jun 08 2024 - Closed

Delayed by 15 minutes

AXDX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	1.30	0.08	6.56%	1.19	1.31	1.14	56,992
Jun 06 2024	1.22	-0.03	-2.40%	1.25	1.28	1.18	39,305
Jun 05 2024	1.25	0.09	7.76%	1.17	1.25	1.17	52,014
Jun 04 2024	1.16	-0.05	-4.13%	1.20	1.22	1.16	13,858
Jun 03 2024	1.21	0.02	1.68%	1.15	1.2669	1.14	52,414
May 31 2024	1.19	-0.13	-9.85%	1.34	1.34	1.13	116,303
May 30 2024	1.32	-0.15	-10.20%	1.45	1.4678	1.30	75,452
May 29 2024	1.47	0.00	0.00%	1.56	1.60	1.36	47,596
May 28 2024	1.47	0.09	6.52%	1.38	1.565	1.35	382,622
May 24 2024	1.38	0.10	8.24%	1.31	1.43	1.22	297,012
May 23 2024	1.275	0.23	21.43%	1.02	1.28	1.02	238,984
May 22 2024	1.05	-0.03	-2.80%	1.08	1.08	0.98	106,710
May 21 2024	1.0802	0.20	23.11%	0.87	1.13	0.8501	597,985
May 20 2024	0.8774	-0.0046	-0.52%	0.8787	0.92	0.8391	57,485
May 17 2024	0.882	-0.0343	-3.74%	0.922	0.929999	0.882	12,783
May 16 2024	0.9163	0.0113	1.25%	0.905	0.93	0.86	18,890
May 15 2024	0.905	-0.005	-0.55%	0.93	0.93	0.8862	22,034
May 14 2024	0.91	0.019	2.13%	0.8884	0.93	0.88	9,260
May 13 2024	0.891	0.0108	1.23%	0.89	0.93	0.8813	6,244
May 10 2024	0.8802	0.0102	1.17%	0.873	0.9351	0.873	54,662
May 09 2024	0.87	-0.035	-3.87%	0.89	0.9489	0.8341	41,895
May 08 2024	0.905	0.005	0.56%	0.95	0.95	0.905	124,347
May 07 2024	0.90	-0.02	-2.17%	0.97	0.993	0.90	21,127
May 06 2024	0.92	-0.0048	-0.52%	0.90	0.98	0.90	28,983
May 03 2024	0.9248	-0.0171	-1.82%	0.94	0.98	0.9199	26,877
May 02 2024	0.9419	0.0066	0.71%	0.93	0.9499	0.89	37,680
May 01 2024	0.9353	0.0537	6.09%	0.908	0.9499	0.88	15,183
Apr 30 2024	0.8816	-0.0411	-4.45%	0.89	0.9499	0.881	12,108
Apr 29 2024	0.9227	-0.0074	-0.80%	0.94	0.94	0.88	10,011
Apr 26 2024	0.9301	-0.0152	-1.61%	0.92	0.945	0.8854	4,924
Apr 25 2024	0.9453	0.0143	1.54%	0.8881	0.95	0.8881	14,119
Apr 24 2024	0.931	-0.019	-2.00%	0.9215	0.9499	0.8716	12,785
Apr 23 2024	0.95	0.0626	7.05%	0.909	1.01	0.8888	137,854
Apr 22 2024	0.8874	0.0284	3.31%	0.87	0.9445	0.86	18,341
Apr 19 2024	0.859	0.089	11.56%	0.77	0.88	0.769753	37,732
Apr 18 2024	0.77	0.0335	4.55%	0.73	0.7971	0.73	34,997
Apr 17 2024	0.7365	-0.0794	-9.73%	0.81	0.85	0.7301	122,955
Apr 16 2024	0.8159	-0.0941	-10.34%	0.93	0.93	0.81	45,599
Apr 15 2024	0.91	0.022	2.48%	0.88	0.9278	0.8601	19,224
Apr 12 2024	0.888	-0.012	-1.33%	0.87	0.90	0.85	70,338
Apr 11 2024	0.90	0.01	1.12%	0.8962	0.95	0.88	40,852
Apr 10 2024	0.89	0.03	3.49%	0.86	0.91	0.86	27,319
Apr 09 2024	0.86	-0.05665	-6.18%	0.89	0.9066	0.8445	95,245
Apr 08 2024	0.91665	0.07965	9.52%	0.86	0.94	0.83	61,065
Apr 05 2024	0.837	-0.0029	-0.35%	0.885	0.885	0.8338	35,306
Apr 04 2024	0.8399	-0.0655	-7.23%	0.8888	0.90	0.83	116,832
Apr 03 2024	0.9054	-0.0348	-3.70%	0.9382	0.9447	0.90	60,889
Apr 02 2024	0.9402	0.0507	5.70%	0.8888	0.96	0.8888	193,716
Apr 01 2024	0.8895	-0.1005	-10.15%	0.9703	0.9703	0.8888	224,515
Mar 28 2024	0.99	-0.02	-1.98%	1.00	1.05	0.98	86,630
Mar 27 2024	1.01	0.05	5.18%	1.00	1.0899	0.9603	88,867
Mar 26 2024	0.9603	-0.0397	-3.97%	0.98	1.00	0.9501	99,954
Mar 25 2024	1.00	0.01	1.01%	1.02	1.02	0.9501	38,887
Mar 22 2024	0.99	0.0098	1.00%	0.985	1.02	0.953	40,606
Mar 21 2024	0.9802	-0.0099	-1.00%	0.98	1.0197	0.9559	66,873
Mar 20 2024	0.9901	0.0199	2.05%	0.98	1.005	0.9497	36,104
Mar 19 2024	0.9702	-0.0098	-1.00%	0.9875	1.00	0.95	54,129
Mar 18 2024	0.98	0.03	3.16%	0.95	1.01	0.95	63,197
Mar 15 2024	0.95	-0.05	-5.00%	0.97	1.00	0.95	144,458
Mar 14 2024	1.00	-0.08	-7.41%	1.06	1.08	0.96	48,585
Mar 13 2024	1.08	0.03	2.86%	1.05	1.08	1.00	38,513
Mar 12 2024	1.05	-0.09	-7.89%	1.11	1.13	1.0001	70,119
Mar 11 2024	1.14	-0.01	-0.87%	1.19	1.19	1.11	26,379

Accelerate Diagnostics

Abrdn European Logistics...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions