AXDX - Accelerate Diagnostics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 201918.9119.3718.6419.3519.35177,100
Jul 23, 201918.8919.3418.7619.0019.00145,700
Jul 22, 201918.7519.1218.5418.7518.75109,600
Jul 19, 201918.7718.9718.4518.6718.67118,300
Jul 18, 201919.0019.1318.7518.7918.79175,300
Jul 17, 201919.3219.5618.9019.0819.08176,800
Jul 16, 201919.4719.7319.0319.1219.12156,300
Jul 15, 201919.1419.5218.6319.3719.37271,500
Jul 12, 201919.0819.2218.4119.0519.05141,100
Jul 11, 201920.0020.1418.8519.2119.21353,100
Jul 10, 201920.8421.0419.6619.6719.67198,200
Jul 09, 201921.7721.8120.6720.7020.70229,100
Jul 08, 201922.9623.1321.4021.7021.70249,800
Jul 05, 201923.8023.8023.1123.4723.4792,200
Jul 03, 201923.5624.0023.3623.9223.92109,400
Jul 02, 201922.9423.7722.8323.4323.43207,400
Jul 01, 201923.0623.4822.2522.8922.89194,300
Jun 28, 201922.4323.4822.1522.8822.88502,000
Jun 27, 201920.3222.3220.3222.2722.27314,700
Jun 26, 201919.8720.2919.7220.2420.24138,400
Jun 25, 201920.2720.5319.8219.8219.82110,600
Jun 24, 201920.0620.3819.9520.2520.25149,000
Jun 21, 201919.8820.4619.5520.2820.28349,300
Jun 20, 201920.0020.6919.8620.0520.05164,300
Jun 19, 201920.0320.2419.6519.9119.9174,800
Jun 18, 201920.1220.3919.8920.0120.0182,500
Jun 17, 201919.7820.2919.4520.0620.06111,200
Jun 14, 201919.9320.0019.3719.7419.7492,600
Jun 13, 201920.2620.3819.6319.8919.8979,000
Jun 12, 201919.9220.2519.8420.1220.1263,000
Jun 11, 201921.1321.9419.8719.9419.94135,200
Jun 10, 201920.8121.4920.5020.9320.93140,600
Jun 07, 201920.9521.1820.5520.7220.7297,900
Jun 06, 201921.1321.1820.6420.7920.79102,500
Jun 05, 201920.7121.4320.2221.0721.07174,900
Jun 04, 201919.0620.7119.0620.7120.71341,800
Jun 03, 201919.7319.7318.5718.8118.81223,400
May 31, 201918.5419.2018.5318.9118.91175,500
May 30, 201919.1119.5418.7318.8018.80108,500
May 29, 201919.1319.3918.7719.0219.02111,600
May 28, 201919.0219.9218.9919.3219.32207,900
May 24, 201919.1419.8018.9619.0619.06143,500
May 23, 201919.0819.1018.7919.0019.00228,700
May 22, 201918.8419.5418.8419.2019.20183,600
May 21, 201919.1219.3818.9419.0719.07145,900
May 20, 201919.1519.2618.8319.0119.01205,600
May 17, 201919.3720.1419.1319.3019.30269,800
May 16, 201918.9519.7718.2619.5919.59166,400
May 15, 201918.5819.3818.3019.2019.20139,100
May 14, 201919.1019.1618.2818.8018.80135,700
May 13, 201919.9119.9118.6518.9018.90328,700
May 10, 201919.9920.9719.1620.6320.63337,600
May 09, 201919.8120.2119.0919.7719.77339,800
May 08, 201919.8320.1619.5920.0020.00284,200
May 07, 201919.7220.3319.5019.8919.89271,500
May 06, 201919.6620.1419.4619.8519.85166,800
May 03, 201919.9020.4719.7519.9619.96272,500
May 02, 201919.4919.7919.4019.7519.75218,700
May 01, 201919.4619.8919.4219.5019.50220,100
Apr 30, 201919.5719.7519.2719.5019.50196,700
Apr 29, 201919.0019.7719.0019.6119.61216,800
Apr 26, 201918.8819.2918.6219.0519.05168,900
Apr 25, 201918.2618.9418.0718.8318.83305,100
Apr 24, 201918.1118.3818.0018.2818.28143,900
Apr 23, 201918.2418.3818.0018.2618.26153,100
Apr 22, 201918.0018.6017.7518.2518.25113,300
Apr 18, 201918.2118.3117.8718.1018.10218,000
Apr 17, 201919.0019.1317.6518.3518.35388,600
Apr 16, 201919.0819.7918.7819.0019.00465,100
Apr 15, 201918.6619.0018.6318.7618.76406,300
Apr 12, 201918.3918.8818.3118.6518.65297,100
Apr 11, 201917.9618.4417.8618.2718.27173,200
Apr 10, 201917.7718.0917.7318.0018.00110,300
Apr 09, 201918.6318.8817.7617.7917.79186,200
Apr 08, 201918.5518.8417.7518.6018.60259,700
Apr 05, 201919.9119.9118.1618.6818.68614,700
Apr 04, 201920.2220.5419.8619.9119.91157,500
Apr 03, 201920.4820.5219.9120.2020.20144,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...