Accelerate Diagnostics (AXDX) went public on November 18, 1996, when it opened at a split-adjusted price of $81.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $1.23 | $1.38 | $1.05 | $1.17 | 661,369 |
December 2024 | $1.67 | $1.88 | $0.99 | $1.20 | 1,922,608 |
November 2024 | $1.88 | $2.04 | $1.58 | $1.66 | 1,033,022 |
October 2024 | $1.67 | $2.03 | $1.62 | $1.92 | 1,506,079 |
September 2024 | $2.00 | $2.09 | $1.34 | $1.71 | 1,341,074 |
August 2024 | $1.37 | $2.04 | $1.12 | $2.00 | 1,361,853 |
July 2024 | $1.16 | $1.38 | $1.08 | $1.35 | 786,428 |
June 2024 | $1.15 | $1.45 | $1.10 | $1.17 | 1,094,593 |
May 2024 | $0.91 | $1.60 | $0.83 | $1.19 | 2,359,777 |
April 2024 | $0.97 | $1.01 | $0.73 | $0.88 | 1,397,025 |
March 2024 | $1.03 | $1.19 | $0.95 | $0.99 | 1,361,507 |
February 2024 | $1.30 | $1.37 | $0.83 | $0.99 | 1,573,113 |
January 2024 | $4.01 | $4.24 | $0.92 | $1.33 | 4,870,376 |
December 2023 | $4.45 | $5.23 | $3.72 | $3.92 | 1,028,273 |
November 2023 | $6.03 | $6.25 | $3.81 | $4.32 | 421,417 |
October 2023 | $5.63 | $7.00 | $5.50 | $6.12 | 467,085 |
September 2023 | $7.22 | $7.25 | $5.07 | $5.75 | 315,128 |
August 2023 | $6.60 | $7.58 | $6.48 | $7.01 | 454,755 |
July 2023 | $7.86 | $8.72 | $5.79 | $6.66 | 1,888,529 |
June 2023 | $7.20 | $11.90 | $6.51 | $8.10 | 5,628,728 |
May 2023 | $8.82 | $8.82 | $6.63 | $7.01 | 3,733,855 |
April 2023 | $6.80 | $9.20 | $6.00 | $8.82 | 5,023,988 |
March 2023 | $5.00 | $7.65 | $4.50 | $7.00 | 9,156,675 |
February 2023 | $7.00 | $7.63 | $4.60 | $5.10 | 5,764,092 |
January 2023 | $6.80 | $8.00 | $5.23 | $6.94 | 4,383,848 |
