Quantcast

Accelerate Diagnostics, Inc. Common Stock Historical Stock Prices

AXDX 
$20.01
*  
0.19
0.96%
Get AXDX Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading AXDX now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    AXDX After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.71 20.17 19.5431 20.01 263,976
03/15/2019 20.1 20.38 19.82 19.82 511,736
03/14/2019 20.52 20.55 20.01 20.05 204,751
03/13/2019 20.03 20.74 20.03 20.48 210,829
03/12/2019 20.42 20.57 19.5 19.95 205,951
03/11/2019 20.32 20.95 19.82 20.31 227,631
03/08/2019 20.57 20.7882 19.89 20.37 177,825
03/07/2019 20.67 21.15 20 20.82 148,561
03/06/2019 21.35 21.35 20.36 20.58 171,518
03/05/2019 21.49 21.86 21.13 21.35 200,168
03/04/2019 22 22.29 21.2 21.54 166,960
03/01/2019 21.52 22.415 21.41 22.15 234,236
02/28/2019 21.08 21.53 20.77 21.38 332,259
02/27/2019 20.77 21.4 20.21 21.13 282,540
02/26/2019 20.78 21.24 20.51 20.94 197,333
02/25/2019 21.86 22.17 20.64 20.78 455,863
02/22/2019 21.66 21.89 21.37 21.8 324,464
02/21/2019 21.4 21.89 21.36 21.54 322,139
02/20/2019 19.1 22.35 18.736 21.52 793,221
02/19/2019 19.48 20.2 19.36 19.47 409,028
02/15/2019 19.24 19.921 19.19 19.79 258,882
02/14/2019 19.47 19.8 19.1 19.15 318,641
02/13/2019 18.72 19.63 18.72 19.4 252,114
02/12/2019 19.44 19.85 18.66 18.79 236,914
02/11/2019 18.99 19.689 18.99 19.47 194,821
02/08/2019 18.59 19.09 18.59 18.99 425,501
02/07/2019 18.06 18.85 17.8 18.75 339,689
02/06/2019 18.97 19 18.02 18.34 228,324
02/05/2019 19.07 19.95 18.44 19.01 656,577
02/04/2019 18.38 18.39 17.882 18.26 178,452
02/01/2019 18.25 18.63 17.85 18.4 197,532
01/31/2019 18.34 18.89 17.97 18.21 410,543
01/30/2019 18.11 18.61 17.8 18.32 306,584
01/29/2019 19.99 20.05 17.23 17.41 985,313
01/28/2019 18.87 20.33 18.43 20.08 581,686
01/25/2019 17.42 19.13 17.42 18.93 742,544
01/24/2019 16.56 17.53 16.28 17.35 703,927
01/23/2019 16.97 17.44 16.23 16.56 838,745
01/22/2019 16.67 17.06 16.4 16.85 576,906
01/18/2019 16.41 17.08 16.32 16.76 348,642
01/17/2019 16 16.82 16 16.3 354,732
01/16/2019 15.99 16.38 15.9575 15.99 210,438
01/15/2019 15.21 16.06 14.9318 15.9 436,398
01/14/2019 14.84 15.62 14.51 15.17 482,011
01/11/2019 15.24 15.9 14.32 15.03 539,325
01/10/2019 14.81 15.8 14.53 15.67 405,979
01/09/2019 14.51 15.09 14.36 15.05 355,745
01/08/2019 14.87 14.97 14.08 14.46 534,234
01/07/2019 12.8 14.67 12.5238 14.62 764,281
01/04/2019 12 13.18 11.84 13.03 590,306
01/03/2019 11.87 12.19 11.35 11.76 315,017
01/02/2019 11.4 11.97 11.22 11.89 210,911
12/31/2018 11.83 12.0699 11.2 11.5 412,674
12/28/2018 11 11.96 10.93 11.78 369,101
12/27/2018 10.78 11 10.2969 10.99 439,803
12/26/2018 10.5 10.92 10.4 10.9 360,415
12/24/2018 10.27 10.79 10.25 10.51 129,378
12/21/2018 10.73 11 10.23 10.42 427,561
12/20/2018 11.14 11.3 10.63 10.65 459,690
12/19/2018 11.59 11.81 11.06 11.17 221,738
12/18/2018 12.5 12.6 11.51 11.59 500,857
12/17/2018 12.83 12.86 12.05 12.28 530,437
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio