Accelerate Diagnostics, Inc. (AXDX) Charts

$1.17

north_east
$0.06 (5.41%)
Day's range
$1.1
Day's range
$1.24

5 DAY PERFORMANCE

-0.85%

1 MONTH PERFORMANCE

+4.46%

3 MONTH PERFORMANCE

-28.66%

6 MONTH PERFORMANCE

-31.98%

YEAR-TO-DATE PERFORMANCE

-2.50%

1 YEAR PERFORMANCE

+23.16%

Accelerate Diagnostics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $1.20 $1.19 (-0.83%) $1.24 $1.10 48,634 $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
01/31/2025 $1.35 $1.35 (0%) $1.37 $1.30 16,111 $33.64 M
01/30/2025 $1.34 $1.32 (-1.49%) $1.35 $1.25 18,643 $32.89 M
01/29/2025 $1.24 $1.31 (5.65%) $1.32 $1.20 27,002 $32.64 M
01/28/2025 $1.40 $1.24 (-11.43%) $1.40 $1.23 43,233 $30.89 M
01/27/2025 $1.24 $1.39 (12.1%) $1.40 $1.20 138,173 $34.63 M
01/24/2025 $1.13 $1.17 (3.54%) $1.20 $1.07 73,800 $29.15 M
01/23/2025 $1.12 $1.15 (2.68%) $1.16 $1.12 51,200 $28.65 M
01/22/2025 $1.15 $1.12 (-2.61%) $1.15 $1.06 25,400 $27.90 M
01/21/2025 $1.10 $1.12 (1.82%) $1.14 $1.08 21,630 $27.90 M
01/17/2025 $1.12 $1.07 (-4.46%) $1.12 $1.05 37,307 $26.66 M
01/16/2025 $1.13 $1.12 (-0.88%) $1.17 $1.05 52,909 $27.90 M
01/15/2025 $1.10 $1.13 (2.73%) $1.13 $1.08 51,800 $28.15 M
01/14/2025 $1.16 $1.08 (-6.9%) $1.16 $1.07 34,414 $26.91 M
01/13/2025 $1.17 $1.13 (-3.42%) $1.23 $1.11 22,100 $28.15 M
01/10/2025 $1.13 $1.20 (6.19%) $1.21 $1.06 67,500 $29.90 M
01/08/2025 $1.18 $1.12 (-5.08%) $1.23 $1.09 43,207 $27.90 M
01/07/2025 $1.22 $1.16 (-4.92%) $1.28 $1.15 21,800 $28.90 M
01/06/2025 $1.31 $1.22 (-6.87%) $1.35 $1.22 36,500 $30.40 M
01/03/2025 $1.21 $1.35 (11.57%) $1.38 $1.17 81,400 $33.64 M
01/02/2025 $1.23 $1.26 (2.44%) $1.26 $1.19 40,645 $31.39 M
12/31/2024 $1.15 $1.20 (4.35%) $1.21 $1.12 89,602 $29.90 M
12/30/2024 $1.08 $1.15 (6.48%) $1.16 $1.06 122,000 $28.65 M
12/27/2024 $1.07 $1.10 (2.8%) $1.11 $0.99 384,800 $27.41 M
12/26/2024 $1.07 $1.11 (3.74%) $1.16 $1.06 31,021 $27.66 M
12/24/2024 $1.11 $1.07 (-3.6%) $1.11 $1.02 12,633 $26.66 M
12/23/2024 $1.16 $1.10 (-5.17%) $1.18 $1.07 44,600 $27.41 M
12/20/2024 $1.21 $1.16 (-4.13%) $1.24 $1.13 150,417 $28.90 M
12/19/2024 $1.25 $1.19 (-4.8%) $1.25 $1.18 50,200 $29.65 M
12/18/2024 $1.12 $1.20 (7.14%) $1.27 $1.12 109,942 $29.90 M
12/17/2024 $1.18 $1.15 (-2.54%) $1.22 $1.13 203,690 $28.65 M
12/16/2024 $1.35 $1.20 (-11.11%) $1.35 $1.18 81,072 $29.90 M
12/13/2024 $1.35 $1.31 (-2.96%) $1.41 $1.31 79,200 $32.64 M
12/12/2024 $1.34 $1.35 (0.75%) $1.42 $1.34 41,100 $33.64 M
12/11/2024 $1.40 $1.32 (-5.71%) $1.40 $1.32 66,900 $32.89 M
12/10/2024 $1.48 $1.42 (-4.05%) $1.50 $1.38 62,200 $35.38 M
12/09/2024 $1.58 $1.51 (-4.43%) $1.63 $1.48 31,600 $37.62 M
12/06/2024 $1.56 $1.58 (1.28%) $1.59 $1.40 106,404 $39.37 M
12/05/2024 $1.70 $1.57 (-7.65%) $1.73 $1.57 53,200 $39.12 M
12/04/2024 $1.69 $1.70 (0.59%) $1.88 $1.65 148,996 $42.36 M
12/03/2024 $1.64 $1.57 (-4.27%) $1.67 $1.57 32,036 $39.12 M
12/02/2024 $1.67 $1.65 (-1.2%) $1.67 $1.60 21,243 $41.11 M
11/29/2024 $1.67 $1.66 (-0.6%) $1.67 $1.62 12,200 $41.36 M
11/27/2024 $1.58 $1.61 (1.9%) $1.68 $1.58 44,600 $40.11 M
11/26/2024 $1.66 $1.65 (-0.6%) $1.67 $1.58 51,300 $41.11 M
11/25/2024 $1.73 $1.64 (-5.2%) $1.74 $1.61 67,400 $40.86 M
11/22/2024 $1.68 $1.64 (-2.38%) $1.78 $1.60 37,300 $40.86 M