• SPX
  • $5,985.38
  • 0.02 %
  • $1.39
  • DJI
  • $43,958.19
  • 0.11 %
  • $47.21
  • N225
  • $38,761.02
  • 0.1 %
  • $39.36
  • FTSE
  • $8,030.33
  • 0.06 %
  • $4.56
  • IXIC
  • $19,230.74
  • -0.26 %
  • -$50.66
Accelerate Diagnostics, Inc. (AXDX) Charts

Accelerate Diagnostics, Inc. (AXDX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.89

-$0.07

(-3.57%)

Day's range
$1.87
Day's range
$1.99
  • 5 DAY PERFORMANCE

    +3.28%
  • 1 MONTH PERFORMANCE

    +7.39%
  • 3 MONTH PERFORMANCE

    +5.59%
  • 6 MONTH PERFORMANCE

    +112.12%
  • YEAR-TO-DATE PERFORMANCE

    -51.79%
  • 1 YEAR PERFORMANCE

    -63.93%

Accelerate Diagnostics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/13/2024 $1.95 $1.89   (-3.08%) $1.99 $1.87 9,210 $47.09 M
11/12/2024 $1.93 $1.96   (1.55%) $1.99 $1.89 29,800 $48.83 M
11/11/2024 $1.81 $1.91   (5.52%) $1.92 $1.77 72,919 $47.59 M
11/08/2024 $1.90 $1.83   (-3.68%) $1.95 $1.78 63,900 $45.59 M
11/07/2024 $2.03 $1.97   (-2.96%) $2.03 $1.95 88,563 $49.08 M
11/06/2024 $2.04 $1.99   (-2.45%) $2.04 $1.95 104,514 $49.58 M
11/05/2024 $1.87 $2.02   (8.02%) $2.02 $1.87 59,640 $50.33 M
11/04/2024 $1.93 $1.87   (-3.11%) $1.94 $1.80 71,971 $43.12 M
11/01/2024 $1.88 $1.93   (2.66%) $1.94 $1.87 72,441 $44.50 M
10/31/2024 $1.88 $1.92   (2.13%) $1.92 $1.80 42,022 $44.27 M
10/30/2024 $1.90 $1.88   (-1.05%) $1.90 $1.85 39,471 $43.35 M
10/29/2024 $1.88 $1.85   (-1.6%) $1.90 $1.80 120,200 $42.66 M
10/28/2024 $1.88 $1.88   (0%) $1.89 $1.84 61,236 $43.35 M
10/25/2024 $1.75 $1.88   (7.43%) $1.88 $1.75 26,212 $43.35 M
10/24/2024 $1.81 $1.77   (-2.21%) $1.81 $1.68 83,218 $40.81 M
10/23/2024 $1.86 $1.79   (-3.76%) $1.93 $1.79 129,000 $41.27 M
10/22/2024 $1.87 $1.86   (-0.53%) $1.87 $1.79 54,000 $42.89 M
10/21/2024 $1.83 $1.85   (1.09%) $1.91 $1.78 24,100 $42.66 M
10/18/2024 $1.75 $1.81   (3.43%) $1.85 $1.72 53,400 $41.73 M
10/17/2024 $1.90 $1.75   (-7.89%) $1.90 $1.75 111,232 $40.35 M
10/16/2024 $1.84 $1.90   (3.26%) $1.93 $1.81 65,819 $43.81 M
10/15/2024 $1.77 $1.87   (5.65%) $1.87 $1.77 28,608 $43.12 M
10/14/2024 $1.75 $1.72   (-1.71%) $1.80 $1.72 17,000 $39.66 M
10/11/2024 $1.89 $1.76   (-6.88%) $1.89 $1.70 62,711 $40.58 M
10/10/2024 $1.83 $1.84   (0.55%) $1.90 $1.80 48,300 $42.43 M
10/09/2024 $1.98 $1.83   (-7.58%) $1.98 $1.82 39,512 $42.20 M
10/08/2024 $1.89 $1.92   (1.59%) $1.97 $1.85 59,400 $44.27 M
10/07/2024 $1.86 $1.88   (1.08%) $1.96 $1.82 51,600 $43.35 M
10/04/2024 $1.82 $1.95   (7.14%) $1.96 $1.78 39,206 $44.96 M
10/03/2024 $1.87 $1.82   (-2.67%) $1.87 $1.66 43,000 $41.97 M
10/02/2024 $1.87 $1.84   (-1.6%) $2.03 $1.82 197,200 $42.43 M
10/01/2024 $1.67 $1.85   (10.78%) $1.89 $1.62 110,170 $42.66 M
09/30/2024 $1.79 $1.71   (-4.47%) $1.81 $1.61 118,400 $39.43 M
09/27/2024 $1.70 $1.76   (3.53%) $1.76 $1.66 53,900 $40.58 M
09/26/2024 $1.69 $1.70   (0.59%) $1.71 $1.64 32,931 $39.20 M
09/25/2024 $1.52 $1.69   (11.18%) $1.78 $1.52 114,146 $38.97 M
09/24/2024 $1.53 $1.53   (0%) $1.58 $1.51 68,200 $35.28 M
09/23/2024 $1.56 $1.53   (-1.92%) $1.59 $1.50 57,400 $35.28 M
09/20/2024 $1.46 $1.54   (5.48%) $1.54 $1.38 106,800 $35.51 M
09/19/2024 $1.50 $1.47   (-2%) $1.50 $1.46 10,668 $33.90 M
09/18/2024 $1.48 $1.47   (-0.68%) $1.54 $1.47 48,400 $33.90 M
09/17/2024 $1.53 $1.48   (-3.27%) $1.54 $1.47 11,400 $34.13 M
09/16/2024 $1.55 $1.52   (-1.94%) $1.56 $1.46 21,700 $35.05 M
09/13/2024 $1.53 $1.52   (-0.65%) $1.54 $1.50 33,843 $35.05 M
09/12/2024 $1.56 $1.50   (-3.85%) $1.66 $1.34 222,800 $34.59 M
09/11/2024 $1.68 $1.61   (-4.17%) $1.68 $1.53 20,600 $37.12 M
09/10/2024 $1.60 $1.60   (0%) $1.62 $1.56 19,900 $36.89 M
09/09/2024 $1.75 $1.58   (-9.71%) $1.75 $1.54 117,310 $36.43 M
09/06/2024 $1.71 $1.73   (1.17%) $1.75 $1.66 38,416 $39.89 M
09/05/2024 $1.90 $1.69   (-11.05%) $1.90 $1.65 89,205 $38.97 M
09/04/2024 $2.00 $1.86   (-7%) $2.00 $1.86 21,807 $42.89 M
09/03/2024 $2.00 $1.97   (-1.5%) $2.09 $1.85 133,724 $45.42 M
08/30/2024 $1.91 $2.00   (4.71%) $2.04 $1.78 128,511 $46.12 M
08/29/2024 $1.89 $1.91   (1.06%) $1.96 $1.89 23,527 $44.04 M
08/28/2024 $1.91 $1.89   (-1.05%) $1.96 $1.88 44,700 $43.58 M
08/27/2024 $1.84 $1.90   (3.26%) $1.93 $1.81 68,006 $43.81 M
08/26/2024 $1.78 $1.82   (2.25%) $1.82 $1.74 13,900 $41.97 M
08/23/2024 $1.76 $1.78   (1.14%) $1.78 $1.70 43,000 $41.04 M
08/22/2024 $1.68 $1.72   (2.38%) $1.75 $1.68 14,478 $39.66 M
08/21/2024 $1.71 $1.69   (-1.17%) $1.73 $1.65 47,800 $38.97 M
08/20/2024 $1.83 $1.68   (-8.2%) $1.85 $1.65 69,500 $38.74 M
08/19/2024 $1.79 $1.83   (2.23%) $1.83 $1.72 29,327 $42.20 M
08/16/2024 $1.69 $1.80   (6.51%) $1.85 $1.61 57,243 $41.50 M
08/15/2024 $1.71 $1.67   (-2.34%) $1.72 $1.67 49,121 $38.51 M
08/14/2024 $1.80 $1.72   (-4.44%) $1.80 $1.63 38,633 $39.66 M
08/13/2024 $1.77 $1.79   (1.13%) $1.85 $1.69 183,640 $41.27 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.