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 |