Accelerate Diagnostics, Inc. (AXDX)
NASDAQ: AXDX · Real-Time Price · USD
0.1341
-0.0139 (-9.39%)
At close: May 12, 2025, 4:00 PM
0.1078
-0.0263 (-19.61%)
After-hours: May 12, 2025, 7:59 PM EDT
Accelerate Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.13 | 0.16 | 0.11 | 0.13 | 0.13 | -9.39% | 14,243,187 |
| May 9, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 7.25% | 3,999,107 |
| May 8, 2025 | 0.28 | 0.28 | 0.12 | 0.14 | 0.14 | -70.39% | 8,613,735 |
| May 7, 2025 | 0.48 | 0.51 | 0.45 | 0.47 | 0.47 | -4.88% | 101,350 |
| May 6, 2025 | 0.55 | 0.56 | 0.47 | 0.49 | 0.49 | -10.26% | 71,452 |
| May 5, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 3.02% | 2,179 |
| May 2, 2025 | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | 3.92% | 14,279 |
| May 1, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -1.92% | 71,647 |
| Apr 30, 2025 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -2.55% | 28,401 |
| Apr 29, 2025 | 0.56 | 0.57 | 0.53 | 0.53 | 0.53 | -0.45% | 24,775 |
| Apr 28, 2025 | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -7.20% | 15,265 |
| Apr 25, 2025 | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | 6.01% | 26,155 |
| Apr 24, 2025 | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -2.92% | 32,512 |
| Apr 23, 2025 | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | -0.78% | 9,190 |
| Apr 22, 2025 | 0.55 | 0.58 | 0.53 | 0.57 | 0.57 | 6.72% | 29,244 |
| Apr 21, 2025 | 0.56 | 0.59 | 0.51 | 0.53 | 0.53 | -3.46% | 15,847 |
| Apr 17, 2025 | 0.56 | 0.57 | 0.51 | 0.55 | 0.55 | -1.81% | 5,223 |
| Apr 16, 2025 | 0.55 | 0.58 | 0.53 | 0.56 | 0.56 | 3.54% | 25,046 |
| Apr 15, 2025 | 0.53 | 0.64 | 0.50 | 0.54 | 0.54 | -1.10% | 36,510 |
| Apr 14, 2025 | 0.54 | 0.58 | 0.53 | 0.55 | 0.55 | -2.50% | 21,636 |
| Apr 11, 2025 | 0.59 | 0.59 | 0.52 | 0.56 | 0.56 | -3.45% | 96,419 |
| Apr 10, 2025 | 0.60 | 0.63 | 0.57 | 0.58 | 0.58 | -2.83% | 18,006 |
| Apr 9, 2025 | 0.57 | 0.60 | 0.49 | 0.60 | 0.60 | 2.87% | 80,983 |
| Apr 8, 2025 | 0.62 | 0.70 | 0.57 | 0.58 | 0.58 | -6.71% | 81,332 |
| Apr 7, 2025 | 0.69 | 0.69 | 0.62 | 0.62 | 0.62 | -4.31% | 29,295 |
| Apr 4, 2025 | 0.68 | 0.69 | 0.63 | 0.65 | 0.65 | -6.47% | 182,403 |
| Apr 3, 2025 | 0.77 | 0.77 | 0.69 | 0.70 | 0.70 | -0.71% | 161,958 |
| Apr 2, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -0.86% | 31,675 |
| Apr 1, 2025 | 0.70 | 0.74 | 0.70 | 0.71 | 0.71 | 0.73% | 60,166 |
| Mar 31, 2025 | 0.70 | 0.75 | 0.70 | 0.70 | 0.70 | 0.14% | 51,959 |
| Mar 28, 2025 | 0.86 | 0.88 | 0.69 | 0.70 | 0.70 | -18.45% | 138,472 |
| Mar 27, 2025 | 0.86 | 0.92 | 0.83 | 0.86 | 0.86 | -2.13% | 34,825 |
| Mar 26, 2025 | 0.87 | 1.09 | 0.86 | 0.88 | 0.88 | -9.48% | 83,443 |
| Mar 25, 2025 | 1.01 | 1.01 | 0.94 | 0.97 | 0.97 | -6.83% | 40,086 |
| Mar 24, 2025 | 1.15 | 1.15 | 1.00 | 1.04 | 1.04 | -1.89% | 180,111 |
| Mar 21, 2025 | 1.11 | 1.24 | 1.02 | 1.06 | 1.06 | -6.19% | 156,855 |
| Mar 20, 2025 | 1.11 | 1.13 | 1.07 | 1.13 | 1.13 | 1.80% | 41,783 |
| Mar 19, 2025 | 1.11 | 1.15 | 1.09 | 1.11 | 1.11 | -1.77% | 20,768 |
| Mar 18, 2025 | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | 3.67% | 14,712 |
| Mar 17, 2025 | 1.10 | 1.14 | 1.07 | 1.09 | 1.09 | -5.22% | 29,495 |
| Mar 14, 2025 | 1.13 | 1.18 | 1.07 | 1.15 | 1.15 | -3.52% | 18,133 |
| Mar 13, 2025 | 1.21 | 1.21 | 1.10 | 1.19 | 1.19 | 4.56% | 5,243 |
| Mar 12, 2025 | 1.13 | 1.21 | 1.10 | 1.14 | 1.14 | -0.44% | 18,553 |
| Mar 11, 2025 | 1.08 | 1.16 | 1.08 | 1.15 | 1.15 | 4.09% | 10,332 |
| Mar 10, 2025 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 30,610 |
| Mar 7, 2025 | 1.05 | 1.12 | 1.04 | 1.12 | 1.12 | 4.67% | 17,289 |
| Mar 6, 2025 | 1.05 | 1.14 | 1.05 | 1.07 | 1.07 | 0.94% | 17,016 |
| Mar 5, 2025 | 1.07 | 1.12 | 1.04 | 1.06 | 1.06 | 1.92% | 27,206 |
| Mar 4, 2025 | 0.99 | 1.05 | 0.98 | 1.04 | 1.04 | - | 44,456 |
| Mar 3, 2025 | 1.05 | 1.09 | 1.01 | 1.04 | 1.04 | -3.70% | 13,497 |