Mail

AXDX - Accelerate Diagnostics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 13, 2019	16.12	16.48	15.83	16.44	16.44	279,552
Dec 12, 2019	15.94	16.40	15.76	16.16	16.16	177,600
Dec 11, 2019	15.84	16.08	15.43	15.88	15.88	241,100
Dec 10, 2019	15.68	16.15	15.47	15.83	15.83	131,600
Dec 09, 2019	15.73	16.09	15.51	15.70	15.70	166,200
Dec 06, 2019	15.63	15.99	15.47	15.88	15.88	281,300
Dec 05, 2019	14.90	15.60	14.55	15.52	15.52	227,800
Dec 04, 2019	14.66	15.18	14.41	14.84	14.84	265,700
Dec 03, 2019	14.54	14.91	14.39	14.63	14.63	120,600
Dec 02, 2019	15.00	15.12	14.27	14.60	14.60	220,800
Nov 29, 2019	15.41	15.42	14.87	14.94	14.94	131,600
Nov 27, 2019	15.70	15.70	14.91	15.46	15.46	148,100
Nov 26, 2019	15.80	15.97	15.60	15.61	15.61	145,000
Nov 25, 2019	15.88	16.11	15.76	15.81	15.81	97,800
Nov 22, 2019	16.22	16.22	15.63	15.90	15.90	447,500
Nov 21, 2019	16.30	16.45	16.11	16.19	16.19	83,600
Nov 20, 2019	16.44	17.03	16.00	16.37	16.37	253,400
Nov 19, 2019	16.30	16.83	16.00	16.61	16.61	193,400
Nov 18, 2019	15.93	16.46	15.93	16.21	16.21	206,700
Nov 15, 2019	15.82	16.32	15.72	16.07	16.07	109,400
Nov 14, 2019	15.95	16.00	15.55	15.74	15.74	153,900
Nov 13, 2019	15.36	16.33	15.36	15.95	15.95	261,000
Nov 12, 2019	15.03	15.52	15.00	15.36	15.36	204,500
Nov 11, 2019	15.18	15.40	14.94	14.96	14.96	320,200
Nov 08, 2019	14.85	15.76	14.34	15.39	15.39	512,200
Nov 07, 2019	15.94	16.22	15.47	15.59	15.59	259,900
Nov 06, 2019	16.29	16.78	15.81	15.84	15.84	110,900
Nov 05, 2019	16.02	16.63	15.90	16.27	16.27	106,700
Nov 04, 2019	15.95	16.15	15.70	15.97	15.97	83,600
Nov 01, 2019	15.53	16.22	15.40	15.85	15.85	115,800
Oct 31, 2019	15.40	15.48	15.08	15.40	15.40	219,200
Oct 30, 2019	16.25	16.26	15.27	15.48	15.48	258,900
Oct 29, 2019	16.54	16.58	16.13	16.21	16.21	169,500
Oct 28, 2019	17.51	17.73	16.54	16.60	16.60	134,100
Oct 25, 2019	17.68	17.73	17.33	17.42	17.42	130,400
Oct 24, 2019	17.89	18.28	17.66	17.82	17.82	138,300
Oct 23, 2019	17.63	18.10	17.57	17.82	17.82	180,100
Oct 22, 2019	16.92	17.68	16.91	17.60	17.60	176,200
Oct 21, 2019	17.65	17.65	16.74	16.81	16.81	177,400
Oct 18, 2019	17.38	17.92	17.13	17.49	17.49	230,000
Oct 17, 2019	17.27	17.77	16.99	17.53	17.53	127,600
Oct 16, 2019	17.97	17.97	17.16	17.19	17.19	106,700
Oct 15, 2019	17.98	18.30	17.82	18.01	18.01	162,800
Oct 14, 2019	17.95	18.16	17.51	17.91	17.91	100,300
Oct 11, 2019	18.36	18.77	17.68	18.00	18.00	205,300
Oct 10, 2019	18.13	18.32	17.68	18.13	18.13	81,600
Oct 09, 2019	18.15	18.71	18.00	18.09	18.09	62,800
Oct 08, 2019	17.89	18.40	17.54	18.01	18.01	130,000
Oct 07, 2019	17.57	18.14	17.22	18.09	18.09	509,900
Oct 04, 2019	17.23	17.86	17.21	17.67	17.67	140,800
Oct 03, 2019	16.02	17.46	16.00	17.29	17.29	320,700
Oct 02, 2019	17.43	17.73	15.91	16.02	16.02	823,200
Oct 01, 2019	18.69	18.90	17.44	17.57	17.57	273,000
Sep 30, 2019	18.83	19.22	18.53	18.57	18.57	193,000
Sep 27, 2019	19.09	19.68	18.57	18.92	18.92	450,200
Sep 26, 2019	21.15	21.27	20.54	20.64	20.64	158,200
Sep 25, 2019	21.01	21.28	21.01	21.12	21.12	116,700
Sep 24, 2019	21.37	21.71	20.99	21.18	21.18	180,000
Sep 23, 2019	21.23	21.55	21.00	21.46	21.46	180,000
Sep 20, 2019	21.28	21.62	21.06	21.39	21.39	212,400
Sep 19, 2019	21.35	22.13	21.21	21.28	21.28	246,000
Sep 18, 2019	19.50	21.44	19.22	21.35	21.35	247,900
Sep 17, 2019	19.22	21.35	18.98	21.32	21.32	588,300
Sep 16, 2019	20.33	20.50	19.32	19.49	19.49	239,400
Sep 13, 2019	20.50	20.88	20.03	20.48	20.48	230,100
Sep 12, 2019	20.89	21.48	20.06	20.32	20.32	190,300
Sep 11, 2019	19.63	21.20	19.43	20.82	20.82	468,600
Sep 10, 2019	19.09	19.75	19.09	19.53	19.53	202,600
Sep 09, 2019	19.10	19.97	18.80	19.11	19.11	129,900
Sep 06, 2019	18.54	19.14	18.24	19.05	19.05	128,300
Sep 05, 2019	18.30	19.00	18.04	18.50	18.50	151,600
Sep 04, 2019	18.22	18.39	17.64	18.05	18.05	91,900
Sep 03, 2019	18.58	18.79	17.85	18.01	18.01	150,900
Aug 30, 2019	19.57	19.57	18.26	18.79	18.79	157,600
Aug 29, 2019	18.88	19.55	18.88	19.37	19.37	179,600
Aug 28, 2019	18.41	18.95	18.32	18.82	18.82	136,500
Aug 27, 2019	18.64	18.86	17.85	18.62	18.62	176,700
Aug 26, 2019	18.02	18.68	17.52	18.54	18.54	132,000
Aug 23, 2019	18.02	18.17	17.34	17.77	17.77	318,300
Aug 22, 2019	18.17	18.35	17.75	18.13	18.13	232,500
Aug 21, 2019	18.15	18.66	18.15	18.20	18.20	138,000
Aug 20, 2019	18.26	18.47	17.96	18.00	18.00	150,700
Aug 19, 2019	18.55	18.81	17.97	18.35	18.35	149,500
Aug 16, 2019	18.01	18.51	17.77	18.29	18.29	208,700
Aug 15, 2019	18.46	18.51	17.64	17.93	17.93	205,300
Aug 14, 2019	18.39	18.75	17.94	18.43	18.43	351,700
Aug 13, 2019	17.11	18.64	17.10	18.53	18.53	394,600
Aug 12, 2019	17.54	17.73	17.16	17.26	17.26	194,600
Aug 09, 2019	16.10	17.85	15.60	17.31	17.31	538,200
Aug 08, 2019	17.25	17.38	16.45	16.62	16.62	171,100
Aug 07, 2019	16.83	17.66	16.00	17.23	17.23	221,400
Aug 06, 2019	17.15	17.54	16.16	17.01	17.01	215,300
Aug 05, 2019	17.17	17.21	16.75	17.00	17.00	179,100
Aug 02, 2019	17.52	17.55	17.03	17.44	17.44	128,600
Aug 01, 2019	18.63	19.01	17.53	17.59	17.59	226,200
Jul 31, 2019	18.77	19.26	18.45	18.68	18.68	243,900
Jul 30, 2019	18.87	19.77	18.75	18.86	18.86	139,700
Jul 29, 2019	19.47	19.73	19.04	19.07	19.07	77,100
Jul 26, 2019	19.04	19.62	19.04	19.44	19.44	58,900
Jul 25, 2019	19.30	19.54	18.75	18.97	18.97	102,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...