Accelerate Diagnostics Stock Price History (NASDAQ:AXDX)

Add to My Stocks
$26.95 $0.35 (1.32%) AXDX stock closing price Feb 27, 2017 (Closing)

View and download Accelerate Diagnostics stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Accelerate Diagnostics P/E ratio, and PS ratio. The Accelerate Diagnostics stock price history chart shows that the stock price was at a low of 0.66 on 13 Jan, 2010 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2727.1027.4525.2526.95729792N/A6,276.90
2017-02-2429.3029.4026.1026.601843466N/A6,195.38
2017-02-2324.7024.8023.6524.75147304N/A5,764.50
2017-02-2224.1525.3024.1524.45258183N/A5,694.63
2017-02-2123.3524.3523.0224.20296653N/A5,636.40
2017-02-1723.3023.6522.9523.15173148N/A5,391.85
2017-02-1623.7024.0022.8523.30123899N/A5,426.78
2017-02-1523.4523.8523.2523.80100732N/A5,543.24
2017-02-1423.5023.8023.2023.65102208N/A5,508.30
2017-02-1323.6524.0523.1523.40117650N/A5,450.07
2017-02-1023.8524.5023.3023.45178888N/A5,461.72
2017-02-0922.4024.2522.4023.60243657N/A5,496.65
2017-02-0821.9022.5021.7522.38147948N/A5,211.34
2017-02-0722.1022.1521.8022.05114906N/A5,135.65
2017-02-0622.4522.7321.9522.10149415N/A5,147.29
2017-02-0322.0522.7521.7022.50209821N/A5,240.45
2017-02-0220.4522.0020.4021.85203079N/A5,089.06
2017-02-0121.1021.2520.3520.50145380N/A4,774.64
2017-01-3119.6021.1019.3020.95238647N/A4,879.45
2017-01-3020.4020.5019.5519.70198812N/A4,588.31
2017-01-2719.8020.6519.2020.55311935N/A4,786.28
2017-01-2620.0520.2019.6019.70265751N/A4,588.31
2017-01-2520.5520.8519.8020.15168767N/A4,693.12
2017-01-2420.2020.4019.7020.30218057N/A4,728.05
2017-01-2320.3020.5019.7520.20170626N/A4,704.76
2017-01-2021.3521.5020.2520.45272458N/A4,762.99
2017-01-1922.0022.1021.3021.35199280N/A4,972.61
2017-01-1821.9022.1521.7522.05120240N/A5,135.65
2017-01-1722.5522.5521.7021.85156866N/A5,089.06
2017-01-160.000.000.0022.650N/AN/A
2017-01-1322.4022.7022.3022.65135478N/A5,275.39
2017-01-1223.0023.0021.8522.40182391N/A5,217.16
2017-01-1123.3024.8522.0523.00340052N/A5,356.91
2017-01-1020.4023.2020.4023.20264335N/A5,403.49
2017-01-0920.3020.6020.0520.35381694N/A4,739.70
2017-01-0620.7020.8620.0020.15254872N/A4,693.12
2017-01-0521.4521.6020.6020.70229018N/A4,821.22
2017-01-0421.0521.6520.7021.50262322N/A5,007.55
2017-01-0320.9521.5520.6520.95366913N/A4,879.45
2017-01-020.000.000.0020.750N/AN/A
2016-12-3021.6021.6020.5520.75288944N/A4,832.86
2016-12-2921.7022.2021.6021.65148338N/A5,042.48
2016-12-2821.8021.8521.1821.70173409N/A5,054.13
2016-12-2722.2522.7521.7521.8098702N/A5,077.42
2016-12-260.000.000.0022.300N/AN/A
2016-12-2322.0522.4021.7622.30125197N/A5,193.87
2016-12-2222.1022.5521.9522.10186647N/A5,147.29
2016-12-2123.1023.1022.0522.05239928N/A5,135.65
2016-12-2022.9023.9022.9023.03149889N/A5,362.73
2016-12-1923.0023.2022.6022.80215929N/A5,310.33
2016-12-1623.3023.7522.8523.05250924N/A5,368.55
2016-12-1523.0023.5522.5023.20128699N/A5,403.49
2016-12-1423.2523.5522.7022.95191450N/A5,345.26
2016-12-1322.5523.8022.5023.30301188N/A5,426.78
2016-12-1222.7023.0122.2522.55184559N/A5,252.10
2016-12-0922.3523.0522.0822.60171934N/A5,263.75
2016-12-0822.2022.5021.6322.25179862N/A5,182.23
2016-12-0723.0023.0021.9522.25202369N/A5,182.23
2016-12-0623.2023.5022.5023.10198150N/A5,380.20
2016-12-0523.2523.6522.7523.15158101N/A5,391.85
2016-12-0223.1523.6022.9023.05108461N/A5,368.55
2016-12-0125.0025.0023.1523.30279639N/A5,426.78
2016-11-3024.8025.0524.3024.95277611N/A5,811.08
2016-11-2923.9024.8523.6024.60171321N/A5,729.56
2016-11-2824.8524.9523.7023.95277214N/A5,578.17
2016-11-2525.2525.8024.9025.0095771N/A5,822.73
2016-11-240.000.000.0025.050N/AN/A
2016-11-2325.0026.0524.4525.05312993N/A5,834.37
2016-11-2225.8526.1024.5525.20239508N/A5,869.31
2016-11-2125.4026.1025.2525.80233758N/A6,009.05
2016-11-1825.8025.9524.9025.40248538N/A5,915.89
2016-11-1726.0026.1525.4525.80182602N/A6,009.05
2016-11-1627.2527.3025.7025.80311644N/A6,009.05
2016-11-1526.4527.2026.3527.20269243N/A6,335.13
2016-11-1426.0026.6025.6026.25300323N/A6,113.86
2016-11-1123.9025.9523.8525.60274167N/A5,962.47
2016-11-1024.1524.8523.2523.90244420N/A5,566.53
2016-11-0922.8024.4022.7023.50385490N/A4,149.78
2016-11-0821.8523.4021.5623.00254847N/A4,061.48
2016-11-0722.5022.9021.5521.95279616N/A3,876.07
2016-11-0420.0522.6019.5021.95299265N/A3,876.07
2016-11-0320.4520.4520.0520.15262567N/A3,558.21
2016-11-0220.3520.7120.1520.20178820N/A3,567.04
2016-11-0121.2521.4520.2020.40252152N/A3,602.36
2016-10-3121.6521.7521.2521.25157310N/A3,752.46
2016-10-2821.3522.3021.2021.50173138N/A3,796.60
2016-10-2721.4522.4921.3021.50263284N/A3,796.60
2016-10-2622.6022.8021.4021.45223477N/A3,787.77
2016-10-2522.2022.7021.4022.65267017N/A3,999.68
Get more Data

Accelerate Diagnostics Stock Chart

View AXDX PE ratio, PS ratio stocks charts and compare with peers.
AXDX Chart
Note: Compare Accelerate Diagnostics stock price history with the index and industry peers.

Accelerate Diagnostics Historical Prices: Past 5 years

Max Stock Price 30.56 Jun 23,2014
Min Stock Price 0.77 Mar 20,2012
Avg Stock Price 14.7

Accelerate Diagnostics Historical PS ratio: Past 5 years

Max PS Ratio 31762.14 Oct 08,2014
Min PS Ratio 88.45 Jun 22,2012
Avg PS Ratio 8868.58

AXDX Industry Peers

Company Price Change (%)
Inogen (INGN)69.110.11 (0.16%)
Cynosure (CYNO)66.30 (0%)
Wafergen Biosystems (WGBS)6.940.04 (0.58%)
Bruker Corp (BRKR)24.690.18 (0.72%)
Thermo Fisher Scientific (TMO)158.480.5 (0.31%)
Becton Dickinson (BDX)182.820.6 (0.33%)
Pacific Biosciences Of California (PACB)5.160.04 (0.78%)

Accelerate Diagnostics historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Accelerate Diagnostics stock analysis. Accelerate Diagnostics stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. AXDX closed at 26.95 and traded with a volume of 729792 on the last trading day. Accelerate Diagnostics historical P/S ratio was at a high of 31762.14 on 08 Oct, 2014 and a low of 88.45 on 22 Jun, 2012. .