5 DAY PERFORMANCE
-1.12%
1 MONTH PERFORMANCE
-23.74%
3 MONTH PERFORMANCE
-59.85%
6 MONTH PERFORMANCE
-72.54%
YEAR-TO-DATE PERFORMANCE
-55.83%
1 YEAR PERFORMANCE
-42.69%
Accelerate Diagnostics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.54 | $0.53 (-2.57%) | $0.56 | $0.53 | 14,179 | $12.35 M |
| 05/01/2025 | $0.54 | $0.51 (-4.67%) | $0.54 | $0.50 | 71,647 | $11.88 M |
| 04/30/2025 | $0.53 | $0.52 (-2.53%) | $0.55 | $0.52 | 28,401 | $12.12 M |
| 04/29/2025 | $0.56 | $0.53 (-4.58%) | $0.57 | $0.53 | 24,800 | $12.43 M |
| 04/28/2025 | $0.59 | $0.54 (-9.14%) | $0.59 | $0.54 | 15,300 | $12.49 M |
| 04/25/2025 | $0.53 | $0.58 (8.95%) | $0.58 | $0.53 | 26,200 | $13.46 M |
| 04/24/2025 | $0.55 | $0.54 (-0.95%) | $0.57 | $0.53 | 32,512 | $12.69 M |
| 04/23/2025 | $0.58 | $0.56 (-3.24%) | $0.58 | $0.54 | 9,200 | $13.08 M |
| 04/22/2025 | $0.55 | $0.57 (3.63%) | $0.58 | $0.53 | 29,244 | $13.18 M |
| 04/21/2025 | $0.56 | $0.53 (-5.36%) | $0.59 | $0.51 | 15,847 | $12.35 M |
| 04/17/2025 | $0.56 | $0.55 (-2%) | $0.57 | $0.51 | 5,223 | $12.79 M |
| 04/16/2025 | $0.55 | $0.56 (1.65%) | $0.58 | $0.53 | 25,046 | $13.03 M |
| 04/15/2025 | $0.53 | $0.54 (2.49%) | $0.64 | $0.50 | 36,510 | $12.58 M |
| 04/14/2025 | $0.54 | $0.55 (0.52%) | $0.58 | $0.53 | 21,636 | $12.72 M |
| 04/11/2025 | $0.59 | $0.56 (-5.35%) | $0.59 | $0.52 | 96,419 | $13.05 M |
| 04/10/2025 | $0.60 | $0.58 (-2.68%) | $0.63 | $0.57 | 18,006 | $13.52 M |
| 04/09/2025 | $0.57 | $0.60 (5.65%) | $0.60 | $0.49 | 81,000 | $13.91 M |
| 04/08/2025 | $0.62 | $0.58 (-6.71%) | $0.70 | $0.57 | 81,332 | $13.52 M |
| 04/07/2025 | $0.69 | $0.62 (-10.37%) | $0.69 | $0.62 | 29,300 | $14.49 M |
| 04/04/2025 | $0.68 | $0.65 (-4.41%) | $0.69 | $0.63 | 182,403 | $15.15 M |
| 04/03/2025 | $0.77 | $0.70 (-9.62%) | $0.77 | $0.69 | 162,000 | $16.19 M |
| 04/02/2025 | $0.72 | $0.70 (-2.56%) | $0.72 | $0.70 | 31,700 | $16.31 M |
| 04/01/2025 | $0.70 | $0.71 (0.87%) | $0.74 | $0.70 | 60,200 | $16.45 M |
| 03/31/2025 | $0.70 | $0.70 (0.24%) | $0.75 | $0.70 | 52,000 | $16.33 M |
| 03/28/2025 | $0.86 | $0.70 (-18.13%) | $0.88 | $0.69 | 138,500 | $16.31 M |
| 03/27/2025 | $0.86 | $0.86 (-0.19%) | $0.92 | $0.83 | 34,825 | $20.00 M |
| 03/26/2025 | $0.87 | $0.88 (0.39%) | $1.09 | $0.86 | 83,443 | $20.44 M |
| 03/25/2025 | $1.01 | $0.97 (-4.06%) | $1.01 | $0.94 | 40,100 | $22.58 M |
| 03/24/2025 | $1.15 | $1.04 (-9.57%) | $1.15 | $1.00 | 180,111 | $24.23 M |
| 03/21/2025 | $1.11 | $1.06 (-4.5%) | $1.24 | $1.02 | 156,855 | $24.70 M |
| 03/20/2025 | $1.11 | $1.13 (1.8%) | $1.13 | $1.07 | 41,800 | $26.33 M |
| 03/19/2025 | $1.11 | $1.11 (0%) | $1.15 | $1.09 | 20,800 | $25.87 M |
| 03/18/2025 | $1.07 | $1.13 (5.61%) | $1.15 | $1.07 | 14,712 | $26.33 M |
| 03/17/2025 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.07 | 29,495 | $25.40 M |
| 03/14/2025 | $1.13 | $1.15 (1.77%) | $1.18 | $1.07 | 18,133 | $28.65 M |
| 03/13/2025 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.10 | 5,243 | $29.65 M |
| 03/12/2025 | $1.13 | $1.14 (0.88%) | $1.21 | $1.10 | 18,600 | $28.40 M |
| 03/11/2025 | $1.08 | $1.15 (6.48%) | $1.16 | $1.08 | 10,332 | $28.65 M |
| 03/10/2025 | $1.09 | $1.10 (0.92%) | $1.12 | $1.07 | 30,610 | $27.41 M |
| 03/07/2025 | $1.05 | $1.12 (6.67%) | $1.12 | $1.04 | 17,300 | $27.90 M |
| 03/06/2025 | $1.05 | $1.07 (1.9%) | $1.14 | $1.05 | 17,016 | $26.66 M |
| 03/05/2025 | $1.07 | $1.06 (-0.93%) | $1.12 | $1.04 | 27,206 | $26.41 M |
| 03/04/2025 | $0.99 | $1.04 (5.05%) | $1.05 | $0.98 | 44,500 | $25.91 M |
| 03/03/2025 | $1.05 | $1.04 (-0.95%) | $1.09 | $1.01 | 13,497 | $25.91 M |
| 02/28/2025 | $1.08 | $1.08 (0%) | $1.08 | $0.99 | 20,310 | $26.91 M |
| 02/27/2025 | $1.06 | $1.08 (1.89%) | $1.17 | $1.06 | 13,600 | $26.91 M |
| 02/26/2025 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.06 | 17,000 | $26.41 M |
| 02/25/2025 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.08 | 23,724 | $28.40 M |
| 02/24/2025 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.14 | 24,932 | $29.40 M |
| 02/21/2025 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.10 | 49,634 | $29.65 M |
| 02/20/2025 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.07 | 32,987 | $27.66 M |
| 02/19/2025 | $1.16 | $1.18 (1.72%) | $1.22 | $1.13 | 14,400 | $29.40 M |
| 02/18/2025 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.14 | 13,600 | $29.15 M |
| 02/14/2025 | $1.22 | $1.18 (-3.28%) | $1.24 | $1.17 | 26,100 | $29.40 M |
| 02/13/2025 | $1.17 | $1.19 (1.71%) | $1.29 | $1.15 | 12,400 | $29.65 M |
| 02/12/2025 | $1.20 | $1.20 (0%) | $1.23 | $1.19 | 23,536 | $29.90 M |
| 02/11/2025 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.20 | 8,944 | $30.40 M |
| 02/10/2025 | $1.24 | $1.23 (-0.81%) | $1.30 | $1.21 | 8,980 | $30.65 M |
| 02/07/2025 | $1.25 | $1.26 (0.8%) | $1.31 | $1.21 | 28,811 | $31.39 M |
| 02/06/2025 | $1.30 | $1.27 (-2.31%) | $1.36 | $1.25 | 21,400 | $31.64 M |
| 02/05/2025 | $1.30 | $1.27 (-2.31%) | $1.34 | $1.20 | 15,639 | $31.64 M |
| 02/04/2025 | $1.32 | $1.31 (-0.76%) | $1.35 | $1.24 | 32,115 | $32.64 M |
| 02/03/2025 | $1.35 | $1.32 (-2.22%) | $1.36 | $1.27 | 18,244 | $32.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
