U.S. markets open in 9 hours 24 minutes
S&P Futures
3,826.75-12.25(-0.32%)Dow Futures
31,461.00-4.00(-0.01%)Nasdaq Futures
12,538.75-125.00(-0.99%)
Accelerate Diagnostics, Inc. (AXDX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
9.39-0.08 (-0.84%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 9.47 | 9.47 | 8.64 | 9.39 | 9.39 | 324,400 |
| Mar 04, 2021 | 9.28 | 9.65 | 8.97 | 9.47 | 9.47 | 382,300 |
| Mar 03, 2021 | 9.87 | 9.92 | 9.43 | 9.50 | 9.50 | 161,000 |
| Mar 02, 2021 | 10.16 | 10.48 | 9.76 | 9.82 | 9.82 | 163,000 |
| Mar 01, 2021 | 10.12 | 10.56 | 9.99 | 10.16 | 10.16 | 199,000 |
| Feb 26, 2021 | 10.23 | 10.59 | 9.82 | 10.01 | 10.01 | 245,200 |
| Feb 25, 2021 | 11.75 | 11.99 | 10.21 | 10.29 | 10.29 | 270,700 |
| Feb 24, 2021 | 11.36 | 12.15 | 10.92 | 11.50 | 11.50 | 545,000 |
| Feb 23, 2021 | 11.16 | 11.26 | 10.43 | 11.15 | 11.15 | 591,200 |
| Feb 22, 2021 | 12.10 | 12.28 | 11.31 | 11.56 | 11.56 | 547,100 |
| Feb 19, 2021 | 12.51 | 12.89 | 12.08 | 12.35 | 12.35 | 324,300 |
| Feb 18, 2021 | 12.69 | 12.85 | 12.08 | 12.52 | 12.52 | 187,300 |
| Feb 17, 2021 | 13.57 | 13.57 | 12.63 | 12.89 | 12.89 | 240,200 |
| Feb 16, 2021 | 13.33 | 13.88 | 12.94 | 13.27 | 13.27 | 204,700 |
| Feb 12, 2021 | 14.50 | 14.50 | 13.34 | 13.61 | 13.61 | 311,800 |
| Feb 11, 2021 | 12.40 | 14.57 | 12.36 | 14.51 | 14.51 | 783,900 |
| Feb 10, 2021 | 12.80 | 13.05 | 12.18 | 12.61 | 12.61 | 435,000 |
| Feb 09, 2021 | 13.18 | 13.33 | 12.61 | 13.02 | 13.02 | 341,500 |
| Feb 08, 2021 | 12.53 | 13.33 | 12.38 | 13.25 | 13.25 | 539,100 |
| Feb 05, 2021 | 11.45 | 13.04 | 11.32 | 13.04 | 13.04 | 821,500 |
| Feb 04, 2021 | 10.85 | 11.63 | 10.57 | 11.51 | 11.51 | 827,000 |
| Feb 03, 2021 | 10.41 | 10.89 | 9.92 | 10.89 | 10.89 | 746,800 |
| Feb 02, 2021 | 10.90 | 10.92 | 9.18 | 10.22 | 10.22 | 1,125,600 |
| Feb 01, 2021 | 10.78 | 12.94 | 10.44 | 10.65 | 10.65 | 2,113,400 |
| Jan 29, 2021 | 11.84 | 11.85 | 9.65 | 10.26 | 10.26 | 1,521,700 |
| Jan 28, 2021 | 14.02 | 15.00 | 10.20 | 10.33 | 10.33 | 3,492,800 |
| Jan 27, 2021 | 14.98 | 15.60 | 13.80 | 15.00 | 15.00 | 4,522,100 |
| Jan 26, 2021 | 12.91 | 13.16 | 11.59 | 12.00 | 12.00 | 2,316,400 |
| Jan 25, 2021 | 9.50 | 13.00 | 9.39 | 12.96 | 12.96 | 3,176,100 |
| Jan 22, 2021 | 8.54 | 8.94 | 8.37 | 8.78 | 8.78 | 753,900 |
| Jan 21, 2021 | 8.73 | 8.73 | 8.41 | 8.51 | 8.51 | 176,800 |
| Jan 20, 2021 | 8.90 | 9.09 | 8.35 | 8.62 | 8.62 | 298,300 |
| Jan 19, 2021 | 9.25 | 9.40 | 8.61 | 8.89 | 8.89 | 653,700 |
| Jan 15, 2021 | 8.75 | 9.49 | 8.75 | 9.23 | 9.23 | 314,000 |
| Jan 14, 2021 | 8.76 | 9.04 | 8.71 | 8.78 | 8.78 | 281,700 |
| Jan 13, 2021 | 8.47 | 8.75 | 8.25 | 8.63 | 8.63 | 405,200 |
| Jan 12, 2021 | 8.74 | 8.82 | 8.38 | 8.61 | 8.61 | 248,500 |
| Jan 11, 2021 | 8.56 | 8.87 | 8.50 | 8.74 | 8.74 | 135,600 |
| Jan 08, 2021 | 8.92 | 9.15 | 8.58 | 8.69 | 8.69 | 200,700 |
| Jan 07, 2021 | 8.77 | 9.08 | 8.71 | 8.92 | 8.92 | 196,300 |
| Jan 06, 2021 | 8.76 | 8.96 | 8.56 | 8.69 | 8.69 | 308,700 |
| Jan 05, 2021 | 8.03 | 8.90 | 8.01 | 8.76 | 8.76 | 486,400 |
| Jan 04, 2021 | 7.55 | 8.09 | 7.42 | 8.02 | 8.02 | 303,100 |
| Dec 31, 2020 | 7.45 | 7.66 | 7.22 | 7.58 | 7.58 | 419,900 |
| Dec 30, 2020 | 7.32 | 7.55 | 7.19 | 7.45 | 7.45 | 284,800 |
| Dec 29, 2020 | 7.44 | 7.59 | 7.07 | 7.32 | 7.32 | 319,600 |
| Dec 28, 2020 | 7.88 | 7.88 | 7.40 | 7.50 | 7.50 | 242,900 |
| Dec 24, 2020 | 7.89 | 7.89 | 7.59 | 7.74 | 7.74 | 133,100 |
| Dec 23, 2020 | 7.62 | 7.74 | 7.50 | 7.67 | 7.67 | 217,100 |
| Dec 22, 2020 | 7.56 | 7.69 | 7.45 | 7.66 | 7.66 | 221,000 |
| Dec 21, 2020 | 7.39 | 7.60 | 7.17 | 7.60 | 7.60 | 259,100 |
| Dec 18, 2020 | 7.30 | 7.62 | 7.20 | 7.40 | 7.40 | 417,300 |
| Dec 17, 2020 | 7.37 | 7.55 | 7.20 | 7.24 | 7.24 | 377,100 |
| Dec 16, 2020 | 7.19 | 7.60 | 7.09 | 7.52 | 7.52 | 328,300 |
| Dec 15, 2020 | 7.37 | 7.37 | 7.00 | 7.17 | 7.17 | 291,500 |
| Dec 14, 2020 | 7.29 | 7.41 | 7.21 | 7.26 | 7.26 | 256,000 |
| Dec 11, 2020 | 7.35 | 7.55 | 7.00 | 7.32 | 7.32 | 255,900 |
| Dec 10, 2020 | 7.00 | 7.24 | 6.82 | 7.22 | 7.22 | 320,700 |
| Dec 09, 2020 | 7.46 | 7.76 | 6.97 | 7.04 | 7.04 | 509,800 |
| Dec 08, 2020 | 7.21 | 7.45 | 7.07 | 7.41 | 7.41 | 481,500 |
| Dec 07, 2020 | 7.71 | 7.71 | 7.20 | 7.23 | 7.23 | 600,100 |
| Dec 04, 2020 | 7.60 | 7.68 | 7.36 | 7.53 | 7.53 | 507,300 |
| Dec 03, 2020 | 7.68 | 7.85 | 7.47 | 7.55 | 7.55 | 219,900 |
| Dec 02, 2020 | 7.68 | 7.90 | 7.64 | 7.74 | 7.74 | 265,700 |
| Dec 01, 2020 | 7.83 | 7.91 | 7.39 | 7.75 | 7.75 | 325,300 |
| Nov 30, 2020 | 8.04 | 8.24 | 7.67 | 7.83 | 7.83 | 475,000 |
| Nov 27, 2020 | 8.32 | 8.32 | 8.02 | 8.12 | 8.12 | 238,500 |
| Nov 25, 2020 | 8.08 | 8.33 | 8.01 | 8.15 | 8.15 | 235,500 |
| Nov 24, 2020 | 8.49 | 8.49 | 8.13 | 8.23 | 8.23 | 268,300 |
| Nov 23, 2020 | 8.40 | 8.48 | 8.03 | 8.09 | 8.09 | 347,900 |
| Nov 20, 2020 | 8.36 | 8.50 | 8.06 | 8.34 | 8.34 | 211,900 |
| Nov 19, 2020 | 8.45 | 8.65 | 8.29 | 8.42 | 8.42 | 183,900 |
| Nov 18, 2020 | 8.93 | 8.95 | 8.37 | 8.42 | 8.42 | 199,000 |
| Nov 17, 2020 | 8.70 | 8.95 | 8.56 | 8.84 | 8.84 | 209,600 |
| Nov 16, 2020 | 8.75 | 8.86 | 8.44 | 8.71 | 8.71 | 207,400 |
| Nov 13, 2020 | 8.67 | 8.72 | 8.13 | 8.59 | 8.59 | 300,300 |
| Nov 12, 2020 | 8.33 | 8.63 | 8.01 | 8.37 | 8.37 | 368,400 |
| Nov 11, 2020 | 8.72 | 8.72 | 8.10 | 8.31 | 8.31 | 577,200 |
| Nov 10, 2020 | 8.86 | 9.12 | 8.46 | 8.76 | 8.76 | 268,500 |
| Nov 09, 2020 | 9.97 | 10.22 | 8.85 | 8.86 | 8.86 | 339,100 |
| Nov 06, 2020 | 9.99 | 9.99 | 9.34 | 9.45 | 9.45 | 206,600 |
| Nov 05, 2020 | 9.79 | 9.89 | 9.48 | 9.86 | 9.86 | 171,500 |
| Nov 04, 2020 | 9.63 | 10.39 | 9.63 | 9.82 | 9.82 | 176,900 |
| Nov 03, 2020 | 9.63 | 9.77 | 9.45 | 9.71 | 9.71 | 161,600 |
| Nov 02, 2020 | 9.46 | 9.65 | 9.28 | 9.42 | 9.42 | 254,000 |
| Oct 30, 2020 | 9.48 | 9.64 | 9.25 | 9.42 | 9.42 | 135,900 |
| Oct 29, 2020 | 9.55 | 9.82 | 9.22 | 9.48 | 9.48 | 191,200 |
| Oct 28, 2020 | 9.63 | 9.74 | 9.36 | 9.66 | 9.66 | 88,000 |
| Oct 27, 2020 | 9.97 | 10.03 | 9.50 | 9.95 | 9.95 | 132,300 |
| Oct 26, 2020 | 9.81 | 9.99 | 9.45 | 9.98 | 9.98 | 190,800 |
| Oct 23, 2020 | 10.19 | 10.46 | 9.98 | 10.03 | 10.03 | 92,400 |
| Oct 22, 2020 | 9.81 | 10.46 | 9.75 | 10.23 | 10.23 | 208,500 |
| Oct 21, 2020 | 11.18 | 11.18 | 9.85 | 9.88 | 9.88 | 248,500 |
| Oct 20, 2020 | 11.14 | 11.77 | 11.05 | 11.11 | 11.11 | 133,000 |
| Oct 19, 2020 | 11.63 | 12.04 | 11.45 | 11.64 | 11.64 | 238,400 |
| Oct 16, 2020 | 11.71 | 11.92 | 11.48 | 11.62 | 11.62 | 182,900 |
| Oct 15, 2020 | 11.25 | 11.74 | 10.65 | 11.70 | 11.70 | 143,800 |
| Oct 14, 2020 | 11.52 | 11.87 | 11.26 | 11.43 | 11.43 | 118,000 |
| Oct 13, 2020 | 11.22 | 11.72 | 11.22 | 11.49 | 11.49 | 101,700 |
| Oct 12, 2020 | 11.55 | 11.55 | 10.90 | 11.34 | 11.34 | 240,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
