Accelerate Diagnostics In... (AXDX)
1.08
-0.05 (-4.42%)
At close: Jan 14, 2025, 3:59 PM
1.08
0.00%
After-hours Jan 14, 2025, 04:00 PM EST
AXDX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.16 | 1.16 | 1.07 | 1.08 | -0.05 | -4.42% | 34,314 |
| Jan 13, 2025 | 1.17 | 1.23 | 1.11 | 1.13 | -0.07 | -5.83% | 22,100 |
| Jan 10, 2025 | 1.13 | 1.21 | 1.06 | 1.20 | 0.08 | 7.14% | 67,500 |
| Jan 8, 2025 | 1.18 | 1.23 | 1.09 | 1.12 | -0.04 | -3.45% | 43,207 |
| Jan 7, 2025 | 1.22 | 1.28 | 1.15 | 1.16 | -0.06 | -4.92% | 21,800 |
| Jan 6, 2025 | 1.31 | 1.35 | 1.22 | 1.22 | -0.13 | -9.63% | 36,500 |
| Jan 3, 2025 | 1.21 | 1.38 | 1.17 | 1.35 | 0.09 | 7.14% | 81,400 |
| Jan 2, 2025 | 1.23 | 1.26 | 1.19 | 1.26 | 0.06 | 5.00% | 40,645 |
| Dec 31, 2024 | 1.15 | 1.21 | 1.12 | 1.20 | 0.05 | 4.35% | 89,602 |
| Dec 30, 2024 | 1.08 | 1.16 | 1.06 | 1.15 | 0.05 | 4.55% | 122,000 |
| Dec 27, 2024 | 1.07 | 1.11 | 0.99 | 1.10 | -0.01 | -0.90% | 384,800 |
| Dec 26, 2024 | 1.07 | 1.16 | 1.06 | 1.11 | 0.04 | 3.74% | 31,021 |
| Dec 24, 2024 | 1.11 | 1.11 | 1.02 | 1.07 | -0.03 | -2.73% | 12,633 |
| Dec 23, 2024 | 1.16 | 1.18 | 1.07 | 1.10 | -0.06 | -5.17% | 44,600 |
| Dec 20, 2024 | 1.21 | 1.24 | 1.13 | 1.16 | -0.03 | -2.52% | 150,417 |
| Dec 19, 2024 | 1.25 | 1.25 | 1.18 | 1.19 | -0.01 | -0.83% | 50,200 |
| Dec 18, 2024 | 1.12 | 1.27 | 1.12 | 1.20 | 0.05 | 4.35% | 109,942 |
| Dec 17, 2024 | 1.18 | 1.22 | 1.13 | 1.15 | -0.05 | -4.17% | 203,690 |
| Dec 16, 2024 | 1.35 | 1.35 | 1.18 | 1.20 | -0.11 | -8.40% | 81,072 |
| Dec 13, 2024 | 1.35 | 1.41 | 1.31 | 1.31 | -0.04 | -2.96% | 79,200 |
| Dec 12, 2024 | 1.34 | 1.42 | 1.34 | 1.35 | 0.03 | 2.27% | 41,100 |
| Dec 11, 2024 | 1.40 | 1.40 | 1.32 | 1.32 | -0.10 | -7.04% | 66,900 |
| Dec 10, 2024 | 1.48 | 1.50 | 1.38 | 1.42 | -0.09 | -5.96% | 62,200 |
| Dec 9, 2024 | 1.58 | 1.63 | 1.48 | 1.51 | -0.07 | -4.43% | 31,600 |
| Dec 6, 2024 | 1.56 | 1.59 | 1.40 | 1.58 | 0.01 | 0.64% | 106,404 |
| Dec 5, 2024 | 1.70 | 1.73 | 1.57 | 1.57 | -0.13 | -7.65% | 53,200 |
| Dec 4, 2024 | 1.69 | 1.88 | 1.65 | 1.70 | 0.13 | 8.28% | 148,996 |
| Dec 3, 2024 | 1.64 | 1.67 | 1.57 | 1.57 | -0.08 | -4.85% | 32,036 |
| Dec 2, 2024 | 1.67 | 1.67 | 1.60 | 1.65 | -0.01 | -0.60% | 21,243 |
| Nov 29, 2024 | 1.67 | 1.67 | 1.62 | 1.66 | 0.05 | 3.11% | 12,200 |
| Nov 27, 2024 | 1.58 | 1.68 | 1.58 | 1.61 | -0.04 | -2.42% | 44,600 |
| Nov 26, 2024 | 1.66 | 1.67 | 1.58 | 1.65 | 0.01 | 0.61% | 51,300 |
| Nov 25, 2024 | 1.73 | 1.74 | 1.61 | 1.64 | 0.00 | 0.00% | 67,400 |
| Nov 22, 2024 | 1.68 | 1.78 | 1.60 | 1.64 | -0.03 | -1.80% | 37,300 |
| Nov 21, 2024 | 1.63 | 1.70 | 1.63 | 1.67 | -0.03 | -1.76% | 28,800 |
| Nov 20, 2024 | 1.76 | 1.81 | 1.64 | 1.70 | -0.05 | -2.86% | 38,505 |
| Nov 19, 2024 | 1.83 | 1.83 | 1.75 | 1.75 | -0.05 | -2.78% | 60,500 |
| Nov 18, 2024 | 1.85 | 1.86 | 1.76 | 1.80 | -0.05 | -2.70% | 36,530 |
| Nov 15, 2024 | 1.85 | 1.87 | 1.80 | 1.85 | -0.02 | -1.07% | 30,800 |
| Nov 14, 2024 | 1.81 | 1.91 | 1.80 | 1.87 | -0.02 | -1.06% | 52,838 |
| Nov 13, 2024 | 1.95 | 1.99 | 1.87 | 1.89 | -0.07 | -3.57% | 9,210 |
| Nov 12, 2024 | 1.93 | 1.99 | 1.89 | 1.96 | 0.05 | 2.62% | 29,800 |
| Nov 11, 2024 | 1.81 | 1.92 | 1.77 | 1.91 | 0.08 | 4.37% | 72,919 |
| Nov 8, 2024 | 1.90 | 1.95 | 1.78 | 1.83 | -0.14 | -7.11% | 63,900 |
| Nov 7, 2024 | 2.03 | 2.03 | 1.95 | 1.97 | -0.02 | -1.01% | 88,563 |
| Nov 6, 2024 | 2.04 | 2.04 | 1.95 | 1.99 | -0.03 | -1.49% | 104,514 |
| Nov 5, 2024 | 1.87 | 2.02 | 1.87 | 2.02 | 0.15 | 8.02% | 59,640 |
| Nov 4, 2024 | 1.93 | 1.94 | 1.80 | 1.87 | -0.06 | -3.11% | 71,971 |
| Nov 1, 2024 | 1.88 | 1.94 | 1.87 | 1.93 | 0.01 | 0.52% | 72,441 |
| Oct 31, 2024 | 1.88 | 1.92 | 1.80 | 1.92 | 0.04 | 2.13% | 42,022 |