Accelerate Diagnostics Inc (AXDX) Historical Stock Data
0.93 ↓0.02 (-2.00%)
As of April 24, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, AXDX is down -0.08% a day on average. There have been 16 days where Accelerate Diagnostics Inc closed green and 14 days where AXDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 0.92 | 0.93 | ↑$0.01 (1.03%) | 0.87 | 0.95 | 12.79K |
| 2024-04-23 | 0.91 | 0.95 | ↑$0.04 (4.51%) | 0.89 | 1.01 | 137.87K |
| 2024-04-22 | 0.87 | 0.89 | ↑$0.02 (2.00%) | 0.86 | 0.94 | 18.34K |
| 2024-04-19 | 0.77 | 0.86 | ↑$0.09 (11.56%) | 0.77 | 0.88 | 37.73K |
| 2024-04-18 | 0.73 | 0.77 | ↑$0.04 (5.48%) | 0.73 | 0.80 | 35K |
| 2024-04-17 | 0.81 | 0.74 | ↓$0.07 (-9.07%) | 0.73 | 0.85 | 122.96K |
| 2024-04-16 | 0.93 | 0.82 | ↓$0.11 (-12.27%) | 0.81 | 0.93 | 45.60K |
| 2024-04-15 | 0.88 | 0.91 | ↑$0.03 (3.41%) | 0.86 | 0.93 | 19.23K |
| 2024-04-12 | 0.87 | 0.89 | ↑$0.02 (2.07%) | 0.85 | 0.90 | 70.34K |
| 2024-04-11 | 0.91 | 0.90 | ↓$0.01 (-0.99%) | 0.88 | 0.95 | 40.85K |
| 2024-04-10 | 0.89 | 0.89 | ↑$0.01 (0.56%) | 0.86 | 0.91 | 27.32K |
| 2024-04-09 | 0.89 | 0.86 | ↓$0.03 (-3.37%) | 0.84 | 0.91 | 95.25K |
| 2024-04-08 | 0.86 | 0.92 | ↑$0.06 (6.59%) | 0.83 | 0.94 | 61.07K |
| 2024-04-05 | 0.85 | 0.84 | ↓$0.01 (-1.54%) | 0.83 | 0.86 | 35.31K |
| 2024-04-04 | 0.89 | 0.84 | ↓$0.05 (-5.50%) | 0.83 | 0.90 | 116.83K |
| 2024-04-03 | 0.94 | 0.91 | ↓$0.03 (-3.50%) | 0.90 | 0.94 | 60.89K |
| 2024-04-02 | 0.89 | 0.94 | ↑$0.05 (5.78%) | 0.89 | 0.96 | 193.72K |
| 2024-04-01 | 0.97 | 0.89 | ↓$0.08 (-8.33%) | 0.89 | 0.97 | 224.75K |
| 2024-03-28 | 1.00 | 0.99 | ↓$0.01 (-1.00%) | 0.98 | 1.05 | 86.63K |
| 2024-03-27 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.96 | 1.09 | 88.87K |
| 2024-03-26 | 0.98 | 0.96 | ↓$0.02 (-2.01%) | 0.95 | 1.00 | 99.95K |
| 2024-03-25 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 0.95 | 1.02 | 38.91K |
| 2024-03-22 | 0.99 | 0.99 | ↑$0.01 (0.51%) | 0.95 | 1.02 | 40.61K |
| 2024-03-21 | 0.98 | 0.98 | ↑$0.00 (0.02%) | 0.96 | 1.02 | 66.87K |
| 2024-03-20 | 0.98 | 0.99 | ↑$0.01 (1.03%) | 0.95 | 1.01 | 36.10K |
| 2024-03-19 | 0.99 | 0.97 | ↓$0.02 (-1.75%) | 0.95 | 0.99 | 54.13K |
| 2024-03-18 | 0.95 | 0.98 | ↑$0.03 (3.16%) | 0.95 | 1.01 | 63.20K |
| 2024-03-15 | 0.97 | 0.95 | ↓$0.02 (-2.06%) | 0.95 | 1.00 | 144.46K |
| 2024-03-14 | 1.06 | 1.00 | ↓$0.06 (-5.66%) | 0.96 | 1.08 | 48.59K |
| 2024-03-13 | 1.00 | 1.08 | ↑$0.08 (8.00%) | 1.00 | 1.08 | 38.51K |
Create an account or log in to view more rows.
$AXDX when's the offering?
$AXDX nice gap
$AXDX overvalued
$AXDX LFFGG
$AXDX buy SHARES
$AXDX nice day!
$AXDX let’s go!! Squeeze time
$AXDX HODL
$AXDX has just been halted from trading due to volatility.
$AXDX the trend is your friend
until the end.