U.S. markets open in 9 hours 24 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20219.479.478.649.399.39324,400
Mar 04, 20219.289.658.979.479.47382,300
Mar 03, 20219.879.929.439.509.50161,000
Mar 02, 202110.1610.489.769.829.82163,000
Mar 01, 202110.1210.569.9910.1610.16199,000
Feb 26, 202110.2310.599.8210.0110.01245,200
Feb 25, 202111.7511.9910.2110.2910.29270,700
Feb 24, 202111.3612.1510.9211.5011.50545,000
Feb 23, 202111.1611.2610.4311.1511.15591,200
Feb 22, 202112.1012.2811.3111.5611.56547,100
Feb 19, 202112.5112.8912.0812.3512.35324,300
Feb 18, 202112.6912.8512.0812.5212.52187,300
Feb 17, 202113.5713.5712.6312.8912.89240,200
Feb 16, 202113.3313.8812.9413.2713.27204,700
Feb 12, 202114.5014.5013.3413.6113.61311,800
Feb 11, 202112.4014.5712.3614.5114.51783,900
Feb 10, 202112.8013.0512.1812.6112.61435,000
Feb 09, 202113.1813.3312.6113.0213.02341,500
Feb 08, 202112.5313.3312.3813.2513.25539,100
Feb 05, 202111.4513.0411.3213.0413.04821,500
Feb 04, 202110.8511.6310.5711.5111.51827,000
Feb 03, 202110.4110.899.9210.8910.89746,800
Feb 02, 202110.9010.929.1810.2210.221,125,600
Feb 01, 202110.7812.9410.4410.6510.652,113,400
Jan 29, 202111.8411.859.6510.2610.261,521,700
Jan 28, 202114.0215.0010.2010.3310.333,492,800
Jan 27, 202114.9815.6013.8015.0015.004,522,100
Jan 26, 202112.9113.1611.5912.0012.002,316,400
Jan 25, 20219.5013.009.3912.9612.963,176,100
Jan 22, 20218.548.948.378.788.78753,900
Jan 21, 20218.738.738.418.518.51176,800
Jan 20, 20218.909.098.358.628.62298,300
Jan 19, 20219.259.408.618.898.89653,700
Jan 15, 20218.759.498.759.239.23314,000
Jan 14, 20218.769.048.718.788.78281,700
Jan 13, 20218.478.758.258.638.63405,200
Jan 12, 20218.748.828.388.618.61248,500
Jan 11, 20218.568.878.508.748.74135,600
Jan 08, 20218.929.158.588.698.69200,700
Jan 07, 20218.779.088.718.928.92196,300
Jan 06, 20218.768.968.568.698.69308,700
Jan 05, 20218.038.908.018.768.76486,400
Jan 04, 20217.558.097.428.028.02303,100
Dec 31, 20207.457.667.227.587.58419,900
Dec 30, 20207.327.557.197.457.45284,800
Dec 29, 20207.447.597.077.327.32319,600
Dec 28, 20207.887.887.407.507.50242,900
Dec 24, 20207.897.897.597.747.74133,100
Dec 23, 20207.627.747.507.677.67217,100
Dec 22, 20207.567.697.457.667.66221,000
Dec 21, 20207.397.607.177.607.60259,100
Dec 18, 20207.307.627.207.407.40417,300
Dec 17, 20207.377.557.207.247.24377,100
Dec 16, 20207.197.607.097.527.52328,300
Dec 15, 20207.377.377.007.177.17291,500
Dec 14, 20207.297.417.217.267.26256,000
Dec 11, 20207.357.557.007.327.32255,900
Dec 10, 20207.007.246.827.227.22320,700
Dec 09, 20207.467.766.977.047.04509,800
Dec 08, 20207.217.457.077.417.41481,500
Dec 07, 20207.717.717.207.237.23600,100
Dec 04, 20207.607.687.367.537.53507,300
Dec 03, 20207.687.857.477.557.55219,900
Dec 02, 20207.687.907.647.747.74265,700
Dec 01, 20207.837.917.397.757.75325,300
Nov 30, 20208.048.247.677.837.83475,000
Nov 27, 20208.328.328.028.128.12238,500
Nov 25, 20208.088.338.018.158.15235,500
Nov 24, 20208.498.498.138.238.23268,300
Nov 23, 20208.408.488.038.098.09347,900
Nov 20, 20208.368.508.068.348.34211,900
Nov 19, 20208.458.658.298.428.42183,900
Nov 18, 20208.938.958.378.428.42199,000
Nov 17, 20208.708.958.568.848.84209,600
Nov 16, 20208.758.868.448.718.71207,400
Nov 13, 20208.678.728.138.598.59300,300
Nov 12, 20208.338.638.018.378.37368,400
Nov 11, 20208.728.728.108.318.31577,200
Nov 10, 20208.869.128.468.768.76268,500
Nov 09, 20209.9710.228.858.868.86339,100
Nov 06, 20209.999.999.349.459.45206,600
Nov 05, 20209.799.899.489.869.86171,500
Nov 04, 20209.6310.399.639.829.82176,900
Nov 03, 20209.639.779.459.719.71161,600
Nov 02, 20209.469.659.289.429.42254,000
Oct 30, 20209.489.649.259.429.42135,900
Oct 29, 20209.559.829.229.489.48191,200
Oct 28, 20209.639.749.369.669.6688,000
Oct 27, 20209.9710.039.509.959.95132,300
Oct 26, 20209.819.999.459.989.98190,800
Oct 23, 202010.1910.469.9810.0310.0392,400
Oct 22, 20209.8110.469.7510.2310.23208,500
Oct 21, 202011.1811.189.859.889.88248,500
Oct 20, 202011.1411.7711.0511.1111.11133,000
Oct 19, 202011.6312.0411.4511.6411.64238,400
Oct 16, 202011.7111.9211.4811.6211.62182,900
Oct 15, 202011.2511.7410.6511.7011.70143,800
Oct 14, 202011.5211.8711.2611.4311.43118,000
Oct 13, 202011.2211.7211.2211.4911.49101,700
Oct 12, 202011.5511.5510.9011.3411.34240,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...