Accelerate Diagnostics, Inc. Historical Stock Prices

AXDX 
$20.95
*  
0.55
2.7%
Get AXDX Alerts
*Delayed - data as of Jan. 26, 2015 13:44 ET  -  Find a broker to begin trading AXDX now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    AXDX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
13:44  20.65  21.20  19.92  20.95 71,905
01/23/2015 21.3 21.56 20.35 20.4 57,023
01/22/2015 20.52 21.65 19.96 21.34 98,917
01/21/2015 20.59 20.91 20.02 20.35 112,477
01/20/2015 21.71 21.83 20.1615 20.59 108,984
01/16/2015 19.91 21.84 19.5505 20.96 168,976
01/15/2015 23.13 23.41 20.1 20.15 224,185
01/14/2015 26.39 26.39 22.56 23.15 386,323
01/13/2015 24.67 26.66 24.67 26 332,961
01/12/2015 23.62 24.84 22.63 24.57 362,050
01/09/2015 21.5 23.97 21.39 23.55 345,357
01/08/2015 19.52 21.68 19.52 21.6 270,686
01/07/2015 18.42 19.3 18.3 19.26 194,615
01/06/2015 18.94 19.06 17.54 18.27 187,547
01/05/2015 18.34 19.0261 17.7 18.27 144,792
01/02/2015 19.31 19.51 18.17 18.55 83,705
12/31/2014 19.28 19.66 18.83 19.19 176,350
12/30/2014 18.81 19.47 18.81 19.28 71,161
12/29/2014 18.68 19.265 18.44 18.92 173,800
12/26/2014 18.49 18.795 18.3 18.72 85,062
12/24/2014 18.44 19.09 18.08 18.47 67,589
12/23/2014 19.34 19.34 18.26 18.44 133,028
12/22/2014 17.85 19.8 17.81 19.35 355,522
12/19/2014 18.19 18.19 17.26 17.94 244,861
12/18/2014 18.12 18.39 17.755 18.25 121,443
12/17/2014 17.37 18.18 17.26 17.94 152,882
12/16/2014 17.13 18.49 17 17.29 127,251
12/15/2014 17.87 18.66 17.27 17.28 137,545
12/12/2014 17.04 18 17.04 17.73 142,015
12/11/2014 17.3 17.7 17.11 17.25 176,712
12/10/2014 18.55 18.97 17.39 17.47 180,761
12/09/2014 18.5 18.92 18.02 18.68 174,778
12/08/2014 19.24 19.63 18.69 18.71 166,636
12/05/2014 18.31 19.55 18.22 19.27 183,737
12/04/2014 18.65 19.24 18.13 18.3 127,797
12/03/2014 18.68 19.73 18.51 18.7 183,863
12/02/2014 18.28 19.37 18.25 18.88 104,635
12/01/2014 20.17 20.17 18.115 18.18 249,268
11/28/2014 20.34 21.18 20.17 20.22 59,061
11/26/2014 19.79 20.34 19.69 20.28 180,674
11/25/2014 19.95 20.305 19.66 19.72 140,428
11/24/2014 20 20.12 19.67 19.85 105,204
11/21/2014 20.48 20.632 19.66 20.01 64,488
11/20/2014 20.21 20.27 19.89 20.11 82,552
11/19/2014 21.41 21.47 20.21 20.28 69,386
11/18/2014 20.89 21.8572 20.6 21.39 81,955
11/17/2014 20.71 21.11 20.56 20.79 78,747
11/14/2014 20.81 21.02 20.45 20.69 71,457
11/13/2014 20.42 21.27 20.24 20.73 102,081
11/12/2014 20.34 20.68 20.06 20.4 143,036
11/11/2014 20.48 20.56 19.8 20.45 156,105
11/10/2014 20.35 20.55 20.12 20.51 165,545
11/07/2014 20.75 20.75 19.77 20.35 140,611
11/06/2014 21.38 21.38 20.443 20.8 78,404
11/05/2014 22.5 22.78 20.77 21.27 127,896
11/04/2014 22.85 22.88 22.13 22.27 140,410
11/03/2014 21.85 23.96 21.23 22.89 187,243
10/31/2014 21.13 22.4 20.66 21.72 193,152
10/30/2014 21.53 21.805 20.56 20.99 184,600
10/29/2014 22.61 22.65 21.34 21.71 150,062
10/28/2014 22.81 23.01 21.96 22.63 161,107
10/27/2014 22.34 22.86 22.08 22.58 130,295
10/24/2014 24.01 24.01 22.15 22.76 137,645
10/23/2014 23.64 24.6 23.41 23.96 149,153
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?