Accelerate Diagnostics, Inc. Historical Stock Prices

AXDX 
$20.5899
*  
0.0899
0.44%
Get AXDX Alerts
*Delayed - data as of Jul. 23, 2014 10:47 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 for next time

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

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
10:47  20.36  21.27  20.31  20.5899 29,582
07/22/2014 20.5 21.42 20.1 20.5 190,465
07/21/2014 19.58 20.55 19.53 20.33 212,727
07/18/2014 19.03 20.61 19.03 19.78 324,441
07/17/2014 19.39 20.22 18.71 19.09 287,146
07/16/2014 20.7 20.72 19.26 19.59 356,028
07/15/2014 23 23.0301 20.25 20.5 554,489
07/14/2014 23.88 24.2099 23.05 23.09 239,339
07/11/2014 24.85 25.0048 23.37 23.8 258,208
07/10/2014 25.25 25.67 24.662 24.98 127,194
07/09/2014 25.4 26.17 25.03 25.81 139,222
07/08/2014 25.66 25.77 24.765 25.31 185,659
07/07/2014 26.3 26.32 24.05 25.86 296,607
07/03/2014 26.45 26.945 26.01 26.38 57,679
07/02/2014 26.56 27.045 26.05 26.26 180,255
07/01/2014 25.98 27.21 25.28 26.48 484,803
06/30/2014 30.17 30.2399 25 26 1,430,396
06/27/2014 30.58 31.8562 29.72 30.08 1,850,958
06/26/2014 29.31 30.7575 29.16 30.54 159,333
06/25/2014 29.89 30.639 28.35 29.14 343,348
06/24/2014 30.62 31.51 29.57 30.14 280,115
06/23/2014 29.19 30.89 28.721 30.56 352,922
06/20/2014 29 29.5 28.4 29.33 276,069
06/19/2014 28.5 29 28 28.98 137,886
06/18/2014 28.48 28.77 26.8 28.64 223,105
06/17/2014 27.83 28.13 26.82 28.13 212,357
06/16/2014 25 28.3 24.4401 27.99 351,284
06/13/2014 24.18 25.86 24.01 25.11 133,092
06/12/2014 24.05 24.96 23.9 24.09 85,169
06/11/2014 23.47 24.34 23.3 24.14 97,756
06/10/2014 23.5 24.19 23.15 23.48 122,058
06/09/2014 24.97 24.97 23.3 23.62 167,776
06/06/2014 24.72 24.99 23.5 24.89 88,259
06/05/2014 23.91 24.97 23.5 24.53 115,809
06/04/2014 23.8 25 23.45 23.85 88,481
06/03/2014 24.46 24.634 23.72 23.9 101,479
06/02/2014 23.57 26.0308 23.0925 24.5 183,811
05/30/2014 24.56 25 23.7 23.83 273,198
05/29/2014 23.01 24.54 22.798 24.44 196,285
05/28/2014 22.37 23.39 21.8 22.89 111,035
05/27/2014 22.64 22.64 22.16 22.49 45,922
05/23/2014 22.54 22.99 21.8001 22.55 69,156
05/22/2014 22.68 22.84 20.79 22.51 134,082
05/21/2014 22.86 24.295 22.191 22.61 138,452
05/20/2014 22.11 22.99 21.88 22.71 125,551
05/19/2014 21.24 22.93 20.68 22.27 161,067
05/16/2014 19.92 21.48 19.69 21.25 118,862
05/15/2014 19.18 20.32 19.02 19.93 121,350
05/14/2014 18.82 19.69 18.67 19.08 92,288
05/13/2014 20.1 20.5699 18.88 18.95 136,552
05/12/2014 17.44 20.5 17.44 20.04 196,624
05/09/2014 16.82 17.379 16.53 17.25 79,377
05/08/2014 17.37 17.99 16.83 16.87 88,944
05/07/2014 17.13 17.5 16.53 17.3 80,831
05/06/2014 17.67 17.92 17.01 17.13 207,687
05/05/2014 17.5 18 17.282 17.73 69,113
05/02/2014 17.77 17.97 17.39 17.56 57,697
05/01/2014 18.45 18.45 17.25 17.88 85,828
04/30/2014 17.71 18.475 17.51 18.43 84,224
04/29/2014 17.64 18.4799 17.29 17.83 111,538
04/28/2014 17.25 17.77 16.8 17.54 118,937
04/25/2014 17.97 18.29 17.15 17.24 87,607
04/24/2014 18.31 18.31 17.726 18.03 57,997
04/23/2014 18.21 18.55 17.65 18.16 77,078
04/22/2014 17.86 18.58 17.86 18.2 79,199
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?