Accelerate Diagnostics, Inc. - AXDX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 09, 2025	0.01	0.01	0.01	0.01	0.01	42,764
June 06, 2025	0.01	0.01	0.01	0.01	0.01	62,695
June 05, 2025	0.01	0.01	0.01	0.01	0.01	44,122
June 04, 2025	0.01	0.01	0.01	0.01	0.01	574,449
June 03, 2025	0.01	0.01	0.01	0.01	0.01	57,810
June 02, 2025	0.01	0.01	0.01	0.01	0.01	159,262
May 30, 2025	0.01	0.01	0.01	0.01	0.01	186,388
May 29, 2025	0.01	0.01	0.01	0.01	0.01	271,941
May 27, 2025	0.02	0.01	0.01	0.02	0.01	244,676
May 23, 2025	0.01	0.01	0.01	0.01	0.01	229,745
May 22, 2025	0.01	0.01	0.01	0.02	0.01	328,758
May 21, 2025	0.01	0.01	0.01	0.02	0.01	284,145
May 20, 2025	0.02	0.01	0.01	0.02	0.01	1.33M
May 19, 2025	0.02	0.02	0.02	0.03	0.02	525,553
May 16, 2025	0.02	0.03	0.03	0.05	0.02	1.28M
May 15, 2025	0.02	0.04	0.04	0.05	0.01	4.53M
May 14, 2025	0.08	0.03	0.03	0.08	0.03	67.48M
May 13, 2025	0.11	0.09	0.09	0.11	0.07	7.94M
May 12, 2025	0.13	0.13	0.13	0.16	0.11	15.2M
May 09, 2025	0.13	0.15	0.15	0.16	0.13	4M
May 08, 2025	0.28	0.14	0.14	0.28	0.12	8.61M
May 07, 2025	0.48	0.47	0.47	0.51	0.45	98,950
May 06, 2025	0.55	0.49	0.49	0.56	0.47	71,452
May 05, 2025	0.54	0.55	0.55	0.55	0.54	2,200
May 02, 2025	0.54	0.53	0.53	0.56	0.53	14,179
May 01, 2025	0.54	0.51	0.51	0.54	0.5	71,647
April 30, 2025	0.53	0.52	0.52	0.55	0.52	28,083
April 29, 2025	0.56	0.53	0.53	0.57	0.53	24,800
April 28, 2025	0.59	0.54	0.54	0.59	0.54	15,300
April 25, 2025	0.53	0.58	0.58	0.58	0.53	26,200
April 24, 2025	0.55	0.54	0.54	0.57	0.53	32,512
April 23, 2025	0.58	0.56	0.56	0.58	0.54	9,200
April 22, 2025	0.55	0.57	0.57	0.58	0.53	29,244
April 21, 2025	0.56	0.53	0.53	0.59	0.51	15,847
April 17, 2025	0.56	0.55	0.54	0.56	0.51	5,223
April 16, 2025	0.55	0.56	0.56	0.58	0.53	25,046
April 15, 2025	0.53	0.54	0.54	0.64	0.5	36,510
April 14, 2025	0.54	0.55	0.55	0.58	0.53	18,666
April 11, 2025	0.59	0.56	0.56	0.59	0.52	96,419
April 10, 2025	0.6	0.58	0.58	0.63	0.57	18,006
April 09, 2025	0.56	0.6	0.6	0.6	0.49	81,000
April 08, 2025	0.62	0.58	0.58	0.7	0.57	81,332
April 07, 2025	0.69	0.62	0.62	0.69	0.62	29,300
April 04, 2025	0.68	0.65	0.65	0.69	0.63	181,903
April 03, 2025	0.77	0.7	0.7	0.77	0.69	162,000
April 02, 2025	0.72	0.7	0.7	0.72	0.7	31,700
April 01, 2025	0.7	0.71	0.71	0.74	0.7	60,200
March 31, 2025	0.7	0.7	0.7	0.75	0.7	52,000
March 28, 2025	0.86	0.7	0.7	0.88	0.69	138,500
March 27, 2025	0.86	0.86	0.86	0.92	0.83	34,825
March 26, 2025	0.87	0.88	0.88	1.09	0.86	83,443
March 25, 2025	1.01	0.97	0.97	1.01	0.94	40,100
March 24, 2025	1.15	1.04	1.04	1.15	1	180,111
March 21, 2025	1.11	1.06	1.06	1.24	1.02	117,708
March 20, 2025	1.11	1.13	1.13	1.13	1.07	41,800
March 19, 2025	1.11	1.11	1.11	1.15	1.09	20,692
March 18, 2025	1.07	1.13	1.13	1.15	1.07	14,712
March 17, 2025	1.1	1.09	1.09	1.14	1.07	29,495
March 14, 2025	1.13	1.15	1.15	1.18	1.07	18,133
March 13, 2025	1.2	1.19	1.19	1.21	1.1	5,243

Accelerate Diagnostics, Inc. (AXDX) NASDAQ