Accelerate Diagnostics, Inc. - Price History
Monthly price history for AXDX (Accelerate Diagnostics, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.94 | $0.94 |
| April 2024 | $0.88 | $0.88 |
| March 2024 | $0.99 | $0.99 |
| February 2024 | $0.98 | $0.98 |
| January 2024 | $1.33 | $1.33 |
| December 2023 | $3.92 | $3.92 |
| November 2023 | $4.32 | $4.32 |
| October 2023 | $6.12 | $6.12 |
| September 2023 | $5.75 | $5.75 |
| August 2023 | $7.01 | $7.01 |
| July 2023 | $6.66 | $6.66 |
| June 2023 | $8.10 | $0.81 |
| May 2023 | $7.01 | $0.70 |
| April 2023 | $8.82 | $0.88 |
| March 2023 | $7 | $0.70 |
| February 2023 | $5.10 | $0.51 |
| January 2023 | $6.94 | $0.69 |
| December 2022 | $7.06 | $0.71 |
| November 2022 | $8.68 | $0.87 |
| October 2022 | $12.70 | $1.27 |
| September 2022 | $15.20 | $1.52 |
| August 2022 | $16.30 | $1.63 |
| July 2022 | $13.40 | $1.34 |
| June 2022 | $9.93 | $0.99 |
| May 2022 | $6.08 | $0.61 |
| April 2022 | $9.60 | $0.96 |
| March 2022 | $14.40 | $1.44 |
| February 2022 | $28.40 | $2.84 |
| January 2022 | $33.30 | $3.33 |
| December 2021 | $51.10 | $5.11 |
| November 2021 | $50 | $5 |
| October 2021 | $59 | $5.90 |
| September 2021 | $58.30 | $5.83 |
| August 2021 | $62.50 | $6.25 |
| July 2021 | $74.60 | $7.46 |
| June 2021 | $80.60 | $8.06 |
| May 2021 | $75.90 | $7.59 |
| April 2021 | $73.10 | $7.31 |
| March 2021 | $83.20 | $8.32 |
| February 2021 | $100.10 | $10.01 |
| January 2021 | $102.60 | $10.26 |
| December 2020 | $75.80 | $7.58 |
| November 2020 | $78.30 | $7.83 |
| October 2020 | $94.20 | $9.42 |
| September 2020 | $106.60 | $10.66 |
| August 2020 | $121.80 | $12.18 |
| July 2020 | $145.30 | $14.53 |
| June 2020 | $151.60 | $15.16 |
| May 2020 | $83.50 | $8.35 |
| April 2020 | $109.10 | $10.91 |
| March 2020 | $83.30 | $8.33 |
| February 2020 | $128.10 | $12.81 |
| January 2020 | $168 | $16.80 |
| December 2019 | $169 | $16.90 |
| November 2019 | $149.40 | $14.94 |
| October 2019 | $154 | $15.40 |
| September 2019 | $185.70 | $18.57 |
| August 2019 | $187.90 | $18.79 |
| July 2019 | $186.80 | $18.68 |
| June 2019 | $228.80 | $22.88 |
| May 2019 | $189.10 | $18.91 |
| April 2019 | $195 | $19.50 |
| March 2019 | $210.20 | $21.02 |
| February 2019 | $213.80 | $21.38 |
| January 2019 | $182.10 | $18.21 |
| December 2018 | $115 | $11.50 |
| November 2018 | $147.70 | $14.77 |
| October 2018 | $149.40 | $14.94 |
| September 2018 | $229.50 | $22.95 |
| August 2018 | $246 | $24.60 |
| July 2018 | $219.50 | $21.95 |
| June 2018 | $223 | $22.30 |
| May 2018 | $204 | $20.40 |
| April 2018 | $222 | $22.20 |
| March 2018 | $228.50 | $22.85 |
| February 2018 | $263 | $26.30 |
| January 2018 | $289 | $28.90 |
| December 2017 | $262 | $26.20 |
| November 2017 | $295.50 | $29.55 |
| October 2017 | $198.50 | $19.85 |
| September 2017 | $224.50 | $22.45 |
| August 2017 | $230 | $23 |
| July 2017 | $262.50 | $26.25 |
| June 2017 | $273.50 | $27.35 |
| May 2017 | $279 | $27.90 |
| April 2017 | $273 | $27.30 |
| March 2017 | $242 | $24.20 |
| February 2017 | $255 | $25.50 |
| January 2017 | $209.50 | $20.95 |
| December 2016 | $207.50 | $20.75 |
| November 2016 | $249.50 | $24.95 |
| October 2016 | $212.50 | $21.25 |
| September 2016 | $272.60 | $27.26 |
| August 2016 | $218.80 | $21.88 |
| July 2016 | $196.50 | $19.65 |
| June 2016 | $143.90 | $14.39 |
| May 2016 | $127.10 | $12.71 |
| April 2016 | $125.50 | $12.55 |
| March 2016 | $143.70 | $14.37 |
| February 2016 | $120.30 | $12.03 |
| January 2016 | $148.10 | $14.81 |
| December 2015 | $214.90 | $21.49 |
| November 2015 | $171.30 | $17.13 |
| October 2015 | $167.70 | $16.77 |
| September 2015 | $161.80 | $16.18 |
| August 2015 | $196.20 | $19.62 |
| July 2015 | $278.80 | $27.88 |
| June 2015 | $258.10 | $25.81 |
| May 2015 | $223.20 | $22.32 |
| April 2015 | $228 | $22.80 |
| March 2015 | $225 | $22.50 |
| February 2015 | $200 | $20 |
| January 2015 | $215 | $21.50 |
| December 2014 | $191.90 | $19.19 |
| November 2014 | $202.20 | $20.22 |
| October 2014 | $217.20 | $21.72 |
| September 2014 | $214.80 | $21.48 |
| August 2014 | $202.60 | $20.26 |
| July 2014 | $181.80 | $18.18 |
| June 2014 | $260 | $26 |
| May 2014 | $238.30 | $23.83 |
| April 2014 | $184.30 | $18.43 |
| March 2014 | $218.10 | $21.81 |
| February 2014 | $147.80 | $14.78 |
| January 2014 | $137.90 | $13.79 |
| December 2013 | $122 | $12.20 |
| November 2013 | $135.40 | $13.54 |
| October 2013 | $128.20 | $12.82 |
| September 2013 | $134.10 | $13.41 |
| August 2013 | $95.10 | $9.51 |
| July 2013 | $83.80 | $8.38 |
| June 2013 | $81.13 | $8.12 |
| May 2013 | $87.83 | $8.79 |
| April 2013 | $63.15 | $6.32 |
| March 2013 | $72.64 | $7.27 |
| February 2013 | $52.36 | $5.24 |
| January 2013 | $42.86 | $4.29 |
| December 2012 | $40.27 | $4.03 |
| November 2012 | $36.09 | $3.61 |
| October 2012 | $35.97 | $3.60 |
| September 2012 | $33.27 | $3.33 |
| August 2012 | $28.78 | $2.88 |
| July 2012 | $32.67 | $3.27 |
| June 2012 | $26.88 | $2.69 |
| May 2012 | $26.68 | $2.67 |
| April 2012 | $27.28 | $2.73 |
| March 2012 | $10.49 | $1.05 |
| February 2012 | $12.40 | $1.24 |
| January 2012 | $12.79 | $1.28 |
| December 2011 | $12.09 | $1.21 |
| November 2011 | $14.39 | $1.44 |
| October 2011 | $28.68 | $2.87 |
| September 2011 | $25.98 | $2.60 |
| August 2011 | $33.17 | $3.32 |
| July 2011 | $38.87 | $3.89 |
| June 2011 | $40.27 | $4.03 |
| May 2011 | $52.86 | $5.29 |
| April 2011 | $38.57 | $3.86 |
| March 2011 | $34.67 | $3.47 |
| February 2011 | $27.42 | $2.74 |
| January 2011 | $12.99 | $1.30 |
| December 2010 | $9.89 | $0.99 |
| November 2010 | $9 | $0.90 |
| October 2010 | $10.99 | $1.10 |
| September 2010 | $9.99 | $1 |
| August 2010 | $7.49 | $0.75 |
| July 2010 | $8.69 | $0.87 |
| June 2010 | $11.79 | $1.18 |
| May 2010 | $7.50 | $0.75 |
| April 2010 | $8.29 | $0.83 |
| March 2010 | $7.19 | $0.72 |
| February 2010 | $6.90 | $0.69 |
| January 2010 | $6.83 | $0.68 |
| December 2009 | $8.39 | $0.84 |
| November 2009 | $11.09 | $1.11 |
| October 2009 | $12.79 | $1.28 |
| September 2009 | $14.99 | $1.50 |
| August 2009 | $31.81 | $3.18 |
| July 2009 | $26.98 | $2.70 |
| June 2009 | $19.98 | $2 |
| May 2009 | $27.48 | $2.75 |
| April 2009 | $19.78 | $1.98 |
| March 2009 | $16.99 | $1.70 |
| February 2009 | $18.28 | $1.83 |
| January 2009 | $21.98 | $2.20 |
| December 2008 | $22.98 | $2.30 |
| November 2008 | $24.98 | $2.50 |
| October 2008 | $27.38 | $2.74 |
| September 2008 | $37.77 | $3.78 |
| August 2008 | $39.17 | $3.92 |
| July 2008 | $44.16 | $4.42 |
| June 2008 | $43.96 | $4.40 |
| May 2008 | $46.16 | $4.62 |
| April 2008 | $39.87 | $3.99 |
| March 2008 | $43.96 | $4.40 |
| February 2008 | $41.97 | $4.20 |
| January 2008 | $41.27 | $4.13 |
| December 2007 | $46.26 | $4.63 |
| November 2007 | $34.87 | $3.49 |
| October 2007 | $37.97 | $3.80 |
| September 2007 | $21.48 | $2.15 |
| August 2007 | $21.48 | $2.15 |
| July 2007 | $23.48 | $2.35 |
| June 2007 | $19.98 | $2 |
| May 2007 | $18.48 | $1.85 |
| April 2007 | $16.89 | $1.69 |
| March 2007 | $17.69 | $1.77 |
| February 2007 | $20.08 | $2.01 |
| January 2007 | $18.90 | $1.89 |
| December 2006 | $19.98 | $2 |
| November 2006 | $20.88 | $2.09 |
| October 2006 | $25.08 | $2.51 |
| September 2006 | $21.38 | $2.14 |
| August 2006 | $21.98 | $2.20 |
| July 2006 | $23.88 | $2.39 |
| June 2006 | $26.48 | $2.65 |
| May 2006 | $28.98 | $2.90 |
| April 2006 | $28.98 | $2.90 |
| March 2006 | $29.98 | $3 |
| February 2006 | $31.97 | $3.20 |
| January 2006 | $28.48 | $2.85 |
| December 2005 | $30.38 | $3.04 |
| November 2005 | $29.98 | $3 |
| October 2005 | $31.97 | $3.20 |
| September 2005 | $32.67 | $3.27 |
| August 2005 | $30.28 | $3.03 |
| July 2005 | $30.88 | $3.09 |
| June 2005 | $31.97 | $3.20 |
| May 2005 | $24.18 | $2.42 |
| April 2005 | $24.28 | $2.43 |
| March 2005 | $26.98 | $2.70 |
| February 2005 | $29.08 | $2.91 |
| January 2005 | $19.98 | $2 |
| December 2004 | $20.98 | $2.10 |
| November 2004 | $20.48 | $2.05 |
| October 2004 | $20.78 | $2.08 |
| September 2004 | $22.38 | $2.24 |
| August 2004 | $20.98 | $2.10 |
| July 2004 | $23.38 | $2.34 |
| June 2004 | $29.28 | $2.93 |
| May 2004 | $28.68 | $2.87 |
| April 2004 | $25.68 | $2.57 |
| March 2004 | $24.48 | $2.45 |
| February 2004 | $29.68 | $2.97 |
| January 2004 | $32.47 | $3.25 |
| December 2003 | $21.98 | $2.20 |
| November 2003 | $26.48 | $2.65 |
| October 2003 | $35.77 | $3.58 |
| September 2003 | $36.97 | $3.70 |
| August 2003 | $29.98 | $3 |
| July 2003 | $36.47 | $3.65 |
| June 2003 | $14.99 | $1.50 |
| May 2003 | $11.99 | $1.20 |
| April 2003 | $10.29 | $1.03 |
| March 2003 | $9.79 | $0.98 |
| February 2003 | $11.99 | $1.20 |
| January 2003 | $11.49 | $1.15 |
| December 2002 | $14.49 | $1.45 |
| November 2002 | $13.79 | $1.38 |
| October 2002 | $10.49 | $1.05 |
| September 2002 | $8.39 | $0.84 |
| August 2002 | $10.29 | $1.03 |
| July 2002 | $7.49 | $0.75 |
| June 2002 | $11.59 | $1.16 |
| May 2002 | $15.19 | $1.52 |
| April 2002 | $14.09 | $1.41 |
| March 2002 | $18.98 | $1.90 |
| February 2002 | $19.98 | $2 |
| January 2002 | $20.98 | $2.10 |
| December 2001 | $21.28 | $2.13 |
| November 2001 | $28.88 | $2.89 |
| October 2001 | $34.97 | $3.50 |
| September 2001 | $32.47 | $3.25 |
| August 2001 | $24.78 | $2.48 |
| July 2001 | $14.29 | $1.43 |
| June 2001 | $14.19 | $1.42 |
| May 2001 | $8.49 | $0.85 |
| April 2001 | $4.10 | $0.41 |
| March 2001 | $4.37 | $0.44 |
| February 2001 | $5.10 | $0.51 |
| January 2001 | $5.62 | $0.56 |
| December 2000 | $3.12 | $0.31 |
| November 2000 | $3.12 | $0.31 |
| October 2000 | $4.68 | $0.47 |
| September 2000 | $5.31 | $0.53 |
| August 2000 | $4.68 | $0.47 |
| July 2000 | $5.62 | $0.56 |
| June 2000 | $5.93 | $0.59 |
| May 2000 | $13.12 | $13.12 |
| April 2000 | $13.12 | $13.12 |
| March 2000 | $13.12 | $13.12 |
| February 2000 | $13.12 | $13.12 |
| January 2000 | $13.12 | $13.12 |
| December 1999 | $13.12 | $13.12 |
| November 1999 | $13.11 | $1.31 |
| October 1999 | $12.80 | $1.28 |
| September 1999 | $15.30 | $1.53 |
| August 1999 | $17.49 | $1.75 |
| July 1999 | $21.54 | $2.16 |
| June 1999 | $19.98 | $2 |
| May 1999 | $26.85 | $2.69 |
| April 1999 | $28.10 | $2.81 |
| March 1999 | $34.97 | $3.50 |
| February 1999 | $40.59 | $4.06 |
| January 1999 | $48.09 | $4.81 |
| December 1998 | $51.21 | $5.12 |
| November 1998 | $34.35 | $3.44 |
| October 1998 | $28.73 | $2.88 |
| September 1998 | $34.97 | $3.50 |
| August 1998 | $33.72 | $3.38 |
| July 1998 | $49.96 | $5 |
| June 1998 | $122.40 | $12.25 |
| May 1998 | $137.39 | $13.75 |
| April 1998 | $172.36 | $17.25 |
| March 1998 | $161.12 | $16.12 |
| February 1998 | $229.19 | $22.94 |
| January 1998 | $232.31 | $23.25 |
| December 1997 | $269.78 | $27 |
| November 1997 | $218.57 | $21.88 |
| October 1997 | $198.59 | $19.88 |
| September 1997 | $169.86 | $17 |
| August 1997 | $139.89 | $14 |
| July 1997 | $138.01 | $13.81 |
| June 1997 | $148.63 | $14.88 |
| May 1997 | $177.36 | $17.75 |
| April 1997 | $123.65 | $12.38 |
| March 1997 | $151.13 | $15.12 |
| February 1997 | $151.13 | $15.12 |
| January 1997 | $156.12 | $15.62 |
| December 1996 | $195.47 | $19.56 |
| November 1996 | $80.56 | $8.06 |
| October 1996 | $69.94 | $1.75 |
| September 1996 | $59.95 | $1.50 |
| August 1996 | $39.57 | $0.99 |
| July 1996 | $39.97 | $1 |
| June 1996 | $37.47 | $0.94 |
| May 1996 | $34.97 | $0.88 |
| April 1996 | $14.39 | $0.36 |
| March 1996 | $15.99 | $0.40 |
| February 1996 | $13.19 | $0.33 |
| January 1996 | $6.99 | $0.18 |
| December 1995 | $5 | $0.12 |
| November 1995 | $5 | $0.12 |
| October 1995 | $6.40 | $0.16 |
| September 1995 | $5.80 | $0.14 |
| August 1995 | $6.40 | $0.16 |
| July 1995 | $5.60 | $0.14 |
| June 1995 | $5.80 | $0.14 |
| May 1995 | $3.60 | $0.09 |
| April 1995 | $2 | $0.05 |
| March 1995 | $1.60 | $0.04 |
| February 1995 | $1.60 | $0.04 |
| January 1995 | $2 | $0.05 |
| December 1994 | $2.20 | $0.06 |
| November 1994 | $0.47 | $0.47 |
| October 1994 | $1.60 | $0.04 |
| September 1994 | $0.62 | $0.62 |
| August 1994 | $2.50 | $0.06 |
| July 1994 | $2.65 | $0.07 |
| June 1994 | $3.75 | $0.09 |
| May 1994 | $3.20 | $0.08 |
| April 1994 | $3.60 | $0.09 |
AXDX
Price: $0.92
52 week price:
Earnings Per Share: -5.52 USD
P/E Ratio: -0.20
Exchange: NCM
Sector: Healthcare
Industry: Medical Devices
Volume: 335200
Ebitda: -16.0 millionMarket Capitalization: 19.2 million