NasdaqCM - Nasdaq Real Time Price USD

Accelerate Diagnostics, Inc. (AXDX)

0.9100 +0.0190 (+2.13%)
At close: May 14 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 14, 2024 0.8800 0.9300 0.8800 0.9100 0.9100 9,300
May 13, 2024 0.8900 0.9300 0.8800 0.8900 0.8900 6,200
May 10, 2024 0.9400 0.9400 0.8800 0.8800 0.8800 54,500
May 9, 2024 0.8900 0.9500 0.8300 0.8700 0.8700 41,900
May 8, 2024 0.9500 0.9500 0.9100 0.9100 0.9100 124,300
May 7, 2024 0.9700 0.9900 0.9000 0.9000 0.9000 21,100
May 6, 2024 0.9000 0.9800 0.9000 0.9200 0.9200 29,000
May 3, 2024 0.9200 0.9800 0.9200 0.9200 0.9200 26,900
May 2, 2024 0.9200 0.9500 0.8900 0.9400 0.9400 37,700
May 1, 2024 0.9100 0.9500 0.8800 0.9400 0.9400 15,200
Apr 30, 2024 0.8900 0.9500 0.8800 0.8800 0.8800 12,100
Apr 29, 2024 0.9400 0.9400 0.8800 0.9200 0.9200 10,000
Apr 26, 2024 0.9200 0.9500 0.8900 0.9300 0.9300 4,900
Apr 25, 2024 0.8900 0.9500 0.8900 0.9500 0.9500 14,100
Apr 24, 2024 0.9200 0.9500 0.8700 0.9300 0.9300 12,800
Apr 23, 2024 0.9100 1.0100 0.8900 0.9500 0.9500 137,900
Apr 22, 2024 0.8700 0.9400 0.8600 0.8900 0.8900 18,300
Apr 19, 2024 0.7700 0.8800 0.7700 0.8600 0.8600 37,700
Apr 18, 2024 0.7300 0.8000 0.7300 0.7700 0.7700 35,000
Apr 17, 2024 0.8100 0.8500 0.7300 0.7400 0.7400 123,000
Apr 16, 2024 0.9300 0.9300 0.8100 0.8200 0.8200 45,600
Apr 15, 2024 0.8800 0.9300 0.8600 0.9100 0.9100 19,200
Apr 12, 2024 0.8700 0.9000 0.8500 0.8900 0.8900 70,300
Apr 11, 2024 0.9100 0.9500 0.8800 0.9000 0.9000 40,900
Apr 10, 2024 0.8900 0.9100 0.8600 0.8900 0.8900 27,300
Apr 9, 2024 0.8900 0.9100 0.8400 0.8600 0.8600 95,200
Apr 8, 2024 0.8600 0.9400 0.8300 0.9200 0.9200 61,000
Apr 5, 2024 0.8500 0.8600 0.8300 0.8400 0.8400 35,300
Apr 4, 2024 0.8900 0.9000 0.8300 0.8400 0.8400 116,800
Apr 3, 2024 0.9400 0.9400 0.9000 0.9100 0.9100 60,900
Apr 2, 2024 0.8900 0.9600 0.8900 0.9400 0.9400 193,700
Apr 1, 2024 0.9700 0.9700 0.8900 0.8900 0.8900 224,800
Mar 28, 2024 1.0000 1.0500 0.9800 0.9900 0.9900 86,600
Mar 27, 2024 1.0000 1.0900 0.9600 1.0100 1.0100 88,900
Mar 26, 2024 0.9800 1.0000 0.9500 0.9600 0.9600 100,000
Mar 25, 2024 1.0200 1.0200 0.9500 1.0000 1.0000 38,900
Mar 22, 2024 0.9900 1.0200 0.9500 0.9900 0.9900 40,600
Mar 21, 2024 0.9800 1.0200 0.9600 0.9800 0.9800 66,900
Mar 20, 2024 0.9800 1.0000 0.9500 0.9900 0.9900 36,100
Mar 19, 2024 0.9900 0.9900 0.9500 0.9700 0.9700 54,100
Mar 18, 2024 0.9500 1.0100 0.9500 0.9800 0.9800 63,200
Mar 15, 2024 0.9700 1.0000 0.9500 0.9500 0.9500 144,500
Mar 14, 2024 1.0600 1.0800 0.9600 1.0000 1.0000 48,600
Mar 13, 2024 1.0000 1.0800 1.0000 1.0800 1.0800 38,500
Mar 12, 2024 1.1100 1.1300 1.0000 1.0500 1.0500 70,100
Mar 11, 2024 1.1900 1.1900 1.1100 1.1400 1.1400 26,400
Mar 8, 2024 1.1400 1.1900 1.0700 1.1500 1.1500 48,800
Mar 7, 2024 1.1000 1.1900 1.0600 1.0800 1.0800 67,300
Mar 6, 2024 1.1500 1.1900 1.0600 1.1000 1.1000 112,300
Mar 5, 2024 1.0500 1.0800 1.0500 1.0600 1.0600 70,800
Mar 4, 2024 0.9700 1.0900 0.9700 1.0300 1.0300 137,100
Mar 1, 2024 1.0300 1.0800 0.9500 0.9700 0.9700 21,800
Feb 29, 2024 0.9700 1.0000 0.9500 0.9900 0.9900 53,400
Feb 28, 2024 0.9000 1.0100 0.9000 0.9300 0.9300 45,900
Feb 27, 2024 0.9900 1.0100 0.8600 0.9100 0.9100 45,600
Feb 26, 2024 0.9500 1.0500 0.9000 0.9600 0.9600 62,600
Feb 23, 2024 0.9200 1.0300 0.8300 0.9700 0.9700 67,700
Feb 22, 2024 1.1400 1.1500 0.9300 0.9500 0.9500 166,400
Feb 21, 2024 1.1500 1.1700 1.1100 1.1400 1.1400 21,400
Feb 20, 2024 1.2400 1.2400 1.1000 1.1800 1.1800 68,300
Feb 16, 2024 1.2300 1.2300 1.1000 1.1800 1.1800 33,700
Feb 15, 2024 1.2800 1.2800 1.1800 1.1900 1.1900 30,300
Feb 14, 2024 1.2300 1.2400 1.2000 1.2200 1.2200 39,300
Feb 13, 2024 1.1800 1.2200 1.1800 1.2000 1.2000 25,800
Feb 12, 2024 1.2500 1.2900 1.1500 1.1800 1.1800 59,000
Feb 9, 2024 1.3200 1.3500 1.1800 1.2000 1.2000 53,500
Feb 8, 2024 1.1600 1.3300 1.1500 1.2900 1.2900 179,200
Feb 7, 2024 1.2000 1.2000 1.1300 1.1600 1.1600 22,600
Feb 6, 2024 1.1900 1.2200 1.1400 1.1700 1.1700 53,500
Feb 5, 2024 1.0900 1.2500 1.0800 1.2100 1.2100 319,000
Feb 2, 2024 1.2600 1.2600 1.0000 1.1000 1.1000 124,100
Feb 1, 2024 1.3000 1.3700 1.2000 1.2300 1.2300 101,500
Jan 31, 2024 1.4000 1.4000 1.3200 1.3300 1.3300 58,100
Jan 30, 2024 1.3200 1.4700 1.3100 1.4000 1.4000 144,700
Jan 29, 2024 1.3100 1.3800 1.3000 1.3500 1.3500 126,700
Jan 26, 2024 1.2900 1.3200 1.2500 1.2800 1.2800 90,700
Jan 25, 2024 1.2700 1.3700 1.1800 1.3500 1.3500 260,200
Jan 24, 2024 1.3400 1.3400 1.2000 1.3000 1.3000 249,700
Jan 23, 2024 1.2600 1.3400 1.1500 1.3400 1.3400 392,700
Jan 22, 2024 1.2400 1.4800 1.2100 1.2500 1.2500 632,800
Jan 19, 2024 1.2400 1.3000 0.9200 1.2300 1.2300 1,933,600
Jan 18, 2024 2.1700 2.3300 1.5900 1.6100 1.6100 446,200
Jan 17, 2024 2.7400 2.9100 2.0600 2.1500 2.1500 210,900
Jan 16, 2024 2.7600 3.0500 2.7000 2.8300 2.8300 156,900
Jan 12, 2024 3.8100 3.9000 3.6900 3.7000 3.7000 6,600
Jan 11, 2024 3.9000 4.0500 3.8000 3.9000 3.9000 30,900
Jan 10, 2024 3.9400 4.0500 3.7600 3.8600 3.8600 17,400
Jan 9, 2024 3.7500 3.9000 3.7200 3.9000 3.9000 12,300
Jan 8, 2024 3.7200 3.9500 3.6700 3.8600 3.8600 20,900
Jan 5, 2024 3.8000 3.8300 3.6600 3.7900 3.7900 9,200
Jan 4, 2024 4.0700 4.0700 3.8000 3.8400 3.8400 23,600
Jan 3, 2024 4.0500 4.1500 3.8500 3.9800 3.9800 25,100
Jan 2, 2024 4.0100 4.2400 3.7900 4.2300 4.2300 18,600
Dec 29, 2023 4.0000 4.0500 3.7200 3.9200 3.9200 105,600
Dec 28, 2023 4.2800 4.2800 4.0000 4.0000 4.0000 50,000
Dec 27, 2023 4.1300 4.2600 4.0500 4.1800 4.1800 15,000
Dec 26, 2023 4.2100 4.3500 4.1100 4.1600 4.1600 53,900
Dec 22, 2023 4.2700 4.4100 4.2500 4.3300 4.3300 12,800
Dec 21, 2023 4.4500 4.4500 4.2000 4.2600 4.2600 16,300
Dec 20, 2023 4.5600 4.6800 4.2700 4.3600 4.3600 30,600
Dec 19, 2023 4.6100 4.7400 4.5200 4.6100 4.6100 11,500
Dec 18, 2023 4.8000 4.8200 4.4400 4.5200 4.5200 21,500
Dec 15, 2023 4.7200 4.9900 4.5000 4.6100 4.6100 136,200
Dec 14, 2023 4.3800 4.7200 4.2000 4.5700 4.5700 79,100
Dec 13, 2023 4.3900 4.6800 4.3900 4.4600 4.4600 11,300
Dec 12, 2023 4.5100 4.6400 4.3200 4.4800 4.4800 26,700
Dec 11, 2023 4.8900 4.8900 4.5300 4.5600 4.5600 13,900
Dec 8, 2023 5.2300 5.2300 4.8700 4.8900 4.8900 60,600
Dec 7, 2023 4.3700 5.1300 4.3700 5.0500 5.0500 132,700
Dec 6, 2023 4.2000 4.4700 4.1600 4.4700 4.4700 86,400
Dec 5, 2023 4.1500 4.2900 4.1500 4.1700 4.1700 17,600
Dec 4, 2023 4.3500 4.3800 4.1800 4.2700 4.2700 69,700
Dec 1, 2023 4.4500 4.5300 4.0900 4.2900 4.2900 76,700
Nov 30, 2023 4.2400 4.5300 4.2400 4.3200 4.3200 15,600
Nov 29, 2023 3.9000 4.2900 3.8100 4.2000 4.2000 42,500
Nov 28, 2023 4.7400 4.7400 4.0500 4.3000 4.3000 41,300
Nov 27, 2023 4.7500 4.8800 4.5800 4.5800 4.5800 56,400
Nov 24, 2023 5.0100 5.0900 4.5000 4.7500 4.7500 14,100
Nov 22, 2023 4.6400 4.7400 4.6400 4.6400 4.6400 12,500
Nov 21, 2023 5.1200 5.1200 4.5400 4.6100 4.6100 27,300
Nov 20, 2023 5.2000 5.4100 4.9500 5.1500 5.1500 23,400
Nov 17, 2023 5.2300 5.5200 5.1000 5.1000 5.1000 18,700
Nov 16, 2023 5.4000 5.7800 5.2000 5.2900 5.2900 9,900
Nov 15, 2023 5.3000 5.5000 5.2900 5.2900 5.2900 34,700
Nov 14, 2023 5.4100 5.5000 5.3000 5.3700 5.3700 29,000
Nov 13, 2023 5.5700 5.7300 5.2000 5.2400 5.2400 27,400
Nov 10, 2023 5.7600 6.2000 5.7300 5.7300 5.7300 11,400
Nov 9, 2023 6.1200 6.1200 5.7900 5.9000 5.9000 6,500
Nov 8, 2023 5.7500 5.9500 5.7000 5.7600 5.7600 13,200
Nov 7, 2023 5.6500 5.8700 5.6500 5.7300 5.7300 5,700
Nov 6, 2023 5.8500 5.9200 5.6600 5.6700 5.6700 9,600
Nov 3, 2023 6.0100 6.1400 5.8600 5.8600 5.8600 10,000
Nov 2, 2023 6.0400 6.2500 5.9500 5.9500 5.9500 6,900
Nov 1, 2023 6.0300 6.2000 6.0100 6.0400 6.0400 5,500
Oct 31, 2023 6.0400 6.1200 5.9500 6.1200 6.1200 3,800
Oct 30, 2023 5.8200 6.0500 5.8200 5.9300 5.9300 9,200
Oct 27, 2023 6.1400 6.2000 6.0800 6.1000 6.1000 7,900
Oct 26, 2023 6.0000 6.2000 5.8700 6.0800 6.0800 41,800
Oct 25, 2023 6.3100 6.3900 6.2100 6.3900 6.3900 15,600
Oct 24, 2023 6.2100 6.2500 6.1500 6.2000 6.2000 19,800
Oct 23, 2023 6.2100 6.2100 5.9300 5.9800 5.9800 2,800
Oct 20, 2023 5.7400 6.2000 5.5300 6.0800 6.0800 25,500
Oct 19, 2023 5.6200 5.8500 5.5000 5.6900 5.6900 18,500
Oct 18, 2023 6.0500 6.1900 5.7500 5.7500 5.7500 9,300
Oct 17, 2023 5.8500 6.2100 5.6300 5.9400 5.9400 12,000
Oct 16, 2023 5.8700 6.1900 5.7600 6.0200 6.0200 11,100
Oct 13, 2023 5.8300 6.0900 5.7500 5.8800 5.8800 11,700
Oct 12, 2023 5.9900 6.3800 5.8000 5.9100 5.9100 14,000
Oct 11, 2023 6.4000 6.5800 5.7100 5.9500 5.9500 24,000
Oct 10, 2023 6.5500 7.0000 6.3100 6.3100 6.3100 14,700
Oct 9, 2023 6.3800 6.8600 6.3100 6.6800 6.6800 23,400
Oct 6, 2023 6.5100 6.8100 6.0100 6.5100 6.5100 49,800
Oct 5, 2023 6.4100 6.8700 6.3000 6.7000 6.7000 40,800
Oct 4, 2023 6.1600 6.5600 5.9100 6.5600 6.5600 16,900
Oct 3, 2023 6.4500 6.4500 6.1200 6.3300 6.3300 27,300
Oct 2, 2023 5.6300 6.4800 5.5000 6.4800 6.4800 66,900
Sep 29, 2023 5.1500 5.7500 5.1500 5.7500 5.7500 44,100
Sep 28, 2023 5.4600 5.4600 5.1500 5.1600 5.1600 12,400
Sep 27, 2023 5.1100 5.3500 5.1100 5.2200 5.2200 7,200
Sep 26, 2023 5.3500 5.5700 5.1300 5.2500 5.2500 23,900
Sep 25, 2023 5.6500 5.7500 5.3500 5.3600 5.3600 8,000
Sep 22, 2023 5.4700 5.7500 5.2900 5.6100 5.6100 12,800
Sep 21, 2023 5.3900 5.5300 5.0700 5.2800 5.2800 18,700
Sep 20, 2023 5.9900 6.2600 5.2100 5.4700 5.4700 43,000
Sep 19, 2023 6.1100 6.1500 5.9800 6.1100 6.1100 6,200
Sep 18, 2023 6.2000 6.2800 5.8500 6.1000 6.1000 25,300
Sep 15, 2023 6.5700 6.5700 6.1400 6.1400 6.1400 28,000
Sep 14, 2023 6.3500 6.6400 6.3500 6.5300 6.5300 1,300
Sep 13, 2023 6.3600 6.6900 6.3000 6.3500 6.3500 19,600
Sep 12, 2023 6.6900 6.7000 6.4000 6.4300 6.4300 9,100
Sep 11, 2023 6.9100 6.9100 6.5600 6.7900 6.7900 16,200
Sep 8, 2023 6.8700 6.9900 6.6500 6.8300 6.8300 10,300
Sep 7, 2023 6.9000 6.9900 6.7600 6.7600 6.7600 8,100
Sep 6, 2023 6.9800 7.0600 6.8300 6.9600 6.9600 5,400
Sep 5, 2023 7.0000 7.0500 6.8100 6.8900 6.8900 7,300
Sep 1, 2023 7.2200 7.2500 7.0000 7.0500 7.0500 8,200
Aug 31, 2023 6.9300 7.1800 6.9300 7.0100 7.0100 15,200
Aug 30, 2023 7.0000 7.1500 6.9200 7.0400 7.0400 9,900
Aug 29, 2023 6.7400 7.0900 6.7300 6.9700 6.9700 8,600
Aug 28, 2023 6.7700 7.0100 6.7600 6.9800 6.9800 7,400
Aug 25, 2023 6.9900 6.9900 6.7100 6.7600 6.7600 9,100
Aug 24, 2023 6.8800 7.0300 6.8700 7.0200 7.0200 3,100
Aug 23, 2023 7.0900 7.1000 6.9500 6.9600 6.9600 16,700
Aug 22, 2023 6.7200 6.9800 6.7200 6.8500 6.8500 15,200
Aug 21, 2023 6.7700 7.0400 6.7700 6.9900 6.9900 14,300
Aug 18, 2023 6.5100 6.9000 6.5000 6.8600 6.8600 31,800
Aug 17, 2023 7.0500 7.2400 6.5100 6.6400 6.6400 26,100
Aug 16, 2023 7.2000 7.4300 7.1000 7.1000 7.1000 22,500
Aug 15, 2023 7.1500 7.4400 7.0900 7.0900 7.0900 16,800
Aug 14, 2023 6.8000 7.4200 6.6700 7.1500 7.1500 23,500
Aug 11, 2023 6.7200 7.2500 6.4800 7.0500 7.0500 16,800
Aug 10, 2023 6.6300 7.1100 6.6300 6.8500 6.8500 25,900
Aug 9, 2023 6.9100 7.0500 6.5800 6.7500 6.7500 34,200
Aug 8, 2023 7.0700 7.1900 6.8000 6.8300 6.8300 12,900
Aug 7, 2023 7.2000 7.5400 6.9500 6.9900 6.9900 16,400
Aug 4, 2023 7.2500 7.5800 6.9100 7.2100 7.2100 66,400
Aug 3, 2023 6.7700 7.2400 6.7700 7.1600 7.1600 25,800
Aug 2, 2023 6.8200 6.8900 6.5200 6.8900 6.8900 18,100
Aug 1, 2023 6.6000 6.9900 6.6000 6.9800 6.9800 18,300
Jul 31, 2023 6.7600 6.7600 6.4700 6.6600 6.6600 13,400
Jul 28, 2023 5.9200 6.8000 5.7900 6.8000 6.8000 43,800
Jul 27, 2023 6.1100 6.2000 5.9200 5.9900 5.9900 15,100
Jul 26, 2023 6.4200 6.4600 6.0100 6.0200 6.0200 33,000
Jul 25, 2023 6.7400 6.7400 6.2600 6.4700 6.4700 36,300
Jul 24, 2023 7.1400 7.1700 6.7000 6.7400 6.7400 12,100
Jul 21, 2023 6.6400 7.2000 6.4500 7.0700 7.0700 41,800
Jul 20, 2023 6.5600 6.7000 6.2800 6.6700 6.6700 52,000
Jul 19, 2023 6.7700 6.8000 6.6000 6.6200 6.6200 14,800
Jul 18, 2023 6.8500 6.8500 6.6400 6.7400 6.7400 20,300
Jul 17, 2023 6.9100 6.9800 6.7600 6.9000 6.9000 23,300
Jul 14, 2023 7.0000 7.1300 6.4200 6.9500 6.9500 67,800
Jul 13, 2023 6.9000 7.4800 6.8200 7.1600 7.1600 44,300
Jul 12, 2023 1:10 Stock Splits
Jul 12, 2023 7.5100 8.7200 6.8600 6.9500 6.9500 163,400
Jul 11, 2023 7.8000 7.8000 7.5000 7.5000 7.5000 15,150
Jul 10, 2023 7.2000 8.2000 7.2000 7.8000 7.8000 67,110
Jul 7, 2023 8.0000 8.4000 8.0000 8.3000 8.3000 23,510
Jul 6, 2023 8.3000 8.3000 8.0000 8.0000 8.0000 7,110
Jul 5, 2023 8.0000 8.3000 8.0000 8.2000 8.2000 7,270
Jul 3, 2023 7.9000 8.2000 7.7000 8.2000 8.2000 10,560
Jun 30, 2023 7.3000 8.2000 7.2000 8.1000 8.1000 31,860
Jun 29, 2023 7.3000 7.6000 7.2000 7.3000 7.3000 13,940
Jun 28, 2023 7.3000 7.5000 7.0000 7.2000 7.2000 12,250
Jun 27, 2023 7.0000 7.5000 6.8000 7.3000 7.3000 6,890
Jun 26, 2023 6.7000 7.3000 6.7000 7.1000 7.1000 8,480
Jun 23, 2023 7.2000 7.3000 6.7000 6.8000 6.8000 26,850
Jun 22, 2023 7.2000 7.3000 6.9000 7.0000 7.0000 18,930
Jun 21, 2023 7.6000 7.9000 7.2000 7.3000 7.3000 8,830
Jun 20, 2023 7.6000 8.0000 7.6000 7.6000 7.6000 10,640
Jun 16, 2023 7.5000 9.0000 6.8000 8.2000 8.2000 73,880
Jun 15, 2023 8.5000 8.5000 7.4000 7.9000 7.9000 38,280
Jun 14, 2023 8.3000 9.0000 7.7000 7.7000 7.7000 25,140
Jun 13, 2023 8.9000 9.6000 7.8000 7.9000 7.9000 50,040
Jun 12, 2023 7.7000 11.9000 7.3000 10.3000 10.3000 120,210
Jun 9, 2023 6.8000 8.3000 6.6000 7.4000 7.4000 58,310
Jun 8, 2023 7.2000 7.2000 6.5000 6.8000 6.8000 9,360
Jun 7, 2023 7.4000 7.4000 6.9000 7.0000 7.0000 4,920
Jun 6, 2023 7.2000 7.4000 6.8000 7.2000 7.2000 12,750
Jun 5, 2023 7.7000 7.7000 7.1000 7.1000 7.1000 6,640
Jun 2, 2023 7.0000 7.5000 7.0000 7.5000 7.5000 9,610
Jun 1, 2023 7.2000 7.2000 6.9000 7.0000 7.0000 14,660
May 31, 2023 6.9000 7.1000 6.8000 7.0000 7.0000 16,710
May 30, 2023 7.4000 7.5000 6.6000 6.8000 6.8000 33,970
May 26, 2023 8.0000 8.4000 7.0000 7.4000 7.4000 55,630
May 25, 2023 7.1000 7.5000 7.0000 7.2000 7.2000 8,540
May 24, 2023 7.3000 7.8000 6.9000 7.1000 7.1000 10,340
May 23, 2023 7.5000 7.8000 7.2000 7.4000 7.4000 3,920
May 22, 2023 7.2000 7.7000 7.2000 7.5000 7.5000 4,250
May 19, 2023 7.4000 7.6000 7.3000 7.4000 7.4000 5,210
May 18, 2023 7.5000 8.0000 7.1000 7.4000 7.4000 29,250
May 17, 2023 7.7000 7.8000 7.3000 7.5000 7.5000 29,050
May 16, 2023 8.2000 8.4000 7.5000 7.7000 7.7000 8,510
May 15, 2023 6.9000 8.1000 6.9000 8.0000 8.0000 22,690

Related Tickers

BBLG Bone Biologics Corporation
2.3000
+22.34%
 
DYNT Dynatronics Corporation
0.4050
-13.09%
 
APYX Apyx Medical Corporation
1.4100
-1.40%
 
QTI QT Imaging Holdings, Inc.
0.8623
-1.90%
 
ALUR Allurion Technologies Inc.
2.1100
+8.76%
 
MOVE Movano Inc.
0.4190
+0.58%
 
BJDX Bluejay Diagnostics, Inc.
0.5500
+3.00%
 
NXL Nexalin Technology, Inc.
1.3700
+12.30%
 
DHAI DIH Holding US, Inc.
1.5900
-3.64%
 
BRSF Brain Scientific Inc.
0.7500
0.00%