AXDX - Accelerate Diagnostics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201916.1216.4815.8316.4416.44279,552
Dec 12, 201915.9416.4015.7616.1616.16177,600
Dec 11, 201915.8416.0815.4315.8815.88241,100
Dec 10, 201915.6816.1515.4715.8315.83131,600
Dec 09, 201915.7316.0915.5115.7015.70166,200
Dec 06, 201915.6315.9915.4715.8815.88281,300
Dec 05, 201914.9015.6014.5515.5215.52227,800
Dec 04, 201914.6615.1814.4114.8414.84265,700
Dec 03, 201914.5414.9114.3914.6314.63120,600
Dec 02, 201915.0015.1214.2714.6014.60220,800
Nov 29, 201915.4115.4214.8714.9414.94131,600
Nov 27, 201915.7015.7014.9115.4615.46148,100
Nov 26, 201915.8015.9715.6015.6115.61145,000
Nov 25, 201915.8816.1115.7615.8115.8197,800
Nov 22, 201916.2216.2215.6315.9015.90447,500
Nov 21, 201916.3016.4516.1116.1916.1983,600
Nov 20, 201916.4417.0316.0016.3716.37253,400
Nov 19, 201916.3016.8316.0016.6116.61193,400
Nov 18, 201915.9316.4615.9316.2116.21206,700
Nov 15, 201915.8216.3215.7216.0716.07109,400
Nov 14, 201915.9516.0015.5515.7415.74153,900
Nov 13, 201915.3616.3315.3615.9515.95261,000
Nov 12, 201915.0315.5215.0015.3615.36204,500
Nov 11, 201915.1815.4014.9414.9614.96320,200
Nov 08, 201914.8515.7614.3415.3915.39512,200
Nov 07, 201915.9416.2215.4715.5915.59259,900
Nov 06, 201916.2916.7815.8115.8415.84110,900
Nov 05, 201916.0216.6315.9016.2716.27106,700
Nov 04, 201915.9516.1515.7015.9715.9783,600
Nov 01, 201915.5316.2215.4015.8515.85115,800
Oct 31, 201915.4015.4815.0815.4015.40219,200
Oct 30, 201916.2516.2615.2715.4815.48258,900
Oct 29, 201916.5416.5816.1316.2116.21169,500
Oct 28, 201917.5117.7316.5416.6016.60134,100
Oct 25, 201917.6817.7317.3317.4217.42130,400
Oct 24, 201917.8918.2817.6617.8217.82138,300
Oct 23, 201917.6318.1017.5717.8217.82180,100
Oct 22, 201916.9217.6816.9117.6017.60176,200
Oct 21, 201917.6517.6516.7416.8116.81177,400
Oct 18, 201917.3817.9217.1317.4917.49230,000
Oct 17, 201917.2717.7716.9917.5317.53127,600
Oct 16, 201917.9717.9717.1617.1917.19106,700
Oct 15, 201917.9818.3017.8218.0118.01162,800
Oct 14, 201917.9518.1617.5117.9117.91100,300
Oct 11, 201918.3618.7717.6818.0018.00205,300
Oct 10, 201918.1318.3217.6818.1318.1381,600
Oct 09, 201918.1518.7118.0018.0918.0962,800
Oct 08, 201917.8918.4017.5418.0118.01130,000
Oct 07, 201917.5718.1417.2218.0918.09509,900
Oct 04, 201917.2317.8617.2117.6717.67140,800
Oct 03, 201916.0217.4616.0017.2917.29320,700
Oct 02, 201917.4317.7315.9116.0216.02823,200
Oct 01, 201918.6918.9017.4417.5717.57273,000
Sep 30, 201918.8319.2218.5318.5718.57193,000
Sep 27, 201919.0919.6818.5718.9218.92450,200
Sep 26, 201921.1521.2720.5420.6420.64158,200
Sep 25, 201921.0121.2821.0121.1221.12116,700
Sep 24, 201921.3721.7120.9921.1821.18180,000
Sep 23, 201921.2321.5521.0021.4621.46180,000
Sep 20, 201921.2821.6221.0621.3921.39212,400
Sep 19, 201921.3522.1321.2121.2821.28246,000
Sep 18, 201919.5021.4419.2221.3521.35247,900
Sep 17, 201919.2221.3518.9821.3221.32588,300
Sep 16, 201920.3320.5019.3219.4919.49239,400
Sep 13, 201920.5020.8820.0320.4820.48230,100
Sep 12, 201920.8921.4820.0620.3220.32190,300
Sep 11, 201919.6321.2019.4320.8220.82468,600
Sep 10, 201919.0919.7519.0919.5319.53202,600
Sep 09, 201919.1019.9718.8019.1119.11129,900
Sep 06, 201918.5419.1418.2419.0519.05128,300
Sep 05, 201918.3019.0018.0418.5018.50151,600
Sep 04, 201918.2218.3917.6418.0518.0591,900
Sep 03, 201918.5818.7917.8518.0118.01150,900
Aug 30, 201919.5719.5718.2618.7918.79157,600
Aug 29, 201918.8819.5518.8819.3719.37179,600
Aug 28, 201918.4118.9518.3218.8218.82136,500
Aug 27, 201918.6418.8617.8518.6218.62176,700
Aug 26, 201918.0218.6817.5218.5418.54132,000
Aug 23, 201918.0218.1717.3417.7717.77318,300
Aug 22, 201918.1718.3517.7518.1318.13232,500
Aug 21, 201918.1518.6618.1518.2018.20138,000
Aug 20, 201918.2618.4717.9618.0018.00150,700
Aug 19, 201918.5518.8117.9718.3518.35149,500
Aug 16, 201918.0118.5117.7718.2918.29208,700
Aug 15, 201918.4618.5117.6417.9317.93205,300
Aug 14, 201918.3918.7517.9418.4318.43351,700
Aug 13, 201917.1118.6417.1018.5318.53394,600
Aug 12, 201917.5417.7317.1617.2617.26194,600
Aug 09, 201916.1017.8515.6017.3117.31538,200
Aug 08, 201917.2517.3816.4516.6216.62171,100
Aug 07, 201916.8317.6616.0017.2317.23221,400
Aug 06, 201917.1517.5416.1617.0117.01215,300
Aug 05, 201917.1717.2116.7517.0017.00179,100
Aug 02, 201917.5217.5517.0317.4417.44128,600
Aug 01, 201918.6319.0117.5317.5917.59226,200
Jul 31, 201918.7719.2618.4518.6818.68243,900
Jul 30, 201918.8719.7718.7518.8618.86139,700
Jul 29, 201919.4719.7319.0419.0719.0777,100
Jul 26, 201919.0419.6219.0419.4419.4458,900
Jul 25, 201919.3019.5418.7518.9718.97102,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...