Accelerate Diagnostics Stock Price History (NASDAQ:AXDX)

Add to My Stocks
$27.6 $0.05 (0.18%) AXDX stock closing price Jul 21, 2017 (Closing)

Accelerate Diagnostics stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Accelerate Diagnostics price to earnings ratio data. 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
2017-07-2127.9528.3027.4027.60301568N/A2,469.25
2017-07-2029.1029.2027.6527.65231338N/A2,473.72
2017-07-1929.4029.5028.7029.00288076N/A2,594.50
2017-07-1828.9029.3528.7029.25111805N/A2,616.87
2017-07-1729.4529.5028.8528.90159816N/A2,585.55
2017-07-1428.6529.5028.4529.40195375N/A2,630.29
2017-07-1328.9528.9528.0528.70134242N/A2,567.66
2017-07-1228.2528.9628.0028.85216226N/A2,581.08
2017-07-1127.2528.1027.0028.00128511N/A2,505.03
2017-07-1027.4027.7527.1027.35142853N/A2,446.88
2017-07-0726.9527.4026.7527.40106918N/A2,451.36
2017-07-0627.3527.4526.5026.85214228N/A2,402.15
2017-07-0527.7027.9027.4027.65182869N/A2,473.72
2017-07-0327.4527.7026.8527.6074738N/A2,469.25
2017-06-3027.2527.7527.0527.35210816N/A2,446.88
2017-06-2927.7527.7526.6527.20238763N/A2,433.46
2017-06-2827.5527.9527.0327.90219054N/A2,496.09
2017-06-2728.5028.6727.0527.25418950N/A2,437.94
2017-06-2630.2530.2528.3528.50299734N/A2,549.77
2017-06-2330.4030.4529.6030.25601010N/A2,706.33
2017-06-2229.2030.4028.9030.30435013N/A2,710.81
2017-06-2128.2029.6028.2029.55346871N/A2,643.71
2017-06-2028.2028.6527.9528.25149561N/A2,527.40
2017-06-1927.9528.4027.5028.25231542N/A2,527.40
2017-06-1626.9528.0826.7627.90295327N/A2,496.09
2017-06-1526.3027.2026.1027.15262652N/A2,428.99
2017-06-1426.6527.2026.3026.50215490N/A2,370.84
2017-06-1326.3526.8525.9026.45196153N/A2,366.36
2017-06-1227.2527.7025.7026.30300293N/A2,352.94
2017-06-0927.1028.2526.5027.20281731N/A2,433.46
2017-06-0826.9027.2026.0027.00325654N/A2,415.57
2017-06-0728.3028.3026.6026.90321820N/A2,406.62
2017-06-0628.1028.8527.8528.20239073N/A2,522.93
2017-06-0528.5528.8028.0528.30175138N/A2,531.87
2017-06-0228.3028.8528.2028.50213571N/A2,549.77
2017-06-0127.4528.4027.3528.30227270N/A2,531.87
2017-05-3128.1528.4527.6027.90216832N/A2,496.09
2017-05-3028.3028.4527.8028.05172497N/A2,509.51
2017-05-2628.5528.8528.1028.25107794N/A2,527.40
2017-05-2529.0029.1028.2528.70224191N/A2,567.66
2017-05-2428.1528.9527.9528.85301952N/A2,581.08
2017-05-2328.5028.6027.9528.10156153N/A2,513.98
2017-05-2227.9028.4527.6528.40177590N/A2,540.82
2017-05-1928.1028.4027.8527.85309366N/A2,491.61
2017-05-1826.6528.1826.6528.00305187N/A2,505.03
2017-05-1729.0029.0426.7526.90470497N/A2,406.62
2017-05-1628.1529.3027.8529.20374731N/A2,612.39
2017-05-1527.7528.2527.4528.10297450N/A2,513.98
2017-05-1227.1527.6526.7027.45411659N/A2,455.83
2017-05-1128.0028.3026.8027.10573296N/A2,424.52
2017-05-1029.1529.5027.6528.132617601N/A2,516.22
2017-05-0928.6029.1527.1028.85630986N/A2,581.08
2017-05-0829.5529.8528.3529.15288085N/A2,607.92
2017-05-0529.2029.9528.7529.50450151N/A6,397.81
2017-05-0427.6529.6027.6529.25707077N/A6,343.59
2017-05-0327.4527.9827.1527.40353193N/A5,942.38
2017-05-0227.4528.1027.3027.60343373N/A5,985.75
2017-05-0127.5027.7026.7527.45286271N/A5,953.22
2017-04-2826.7527.4326.5527.30340804N/A5,920.69
2017-04-2726.6027.2526.6026.75255179N/A5,801.41
2017-04-2625.8527.2025.8026.60359320N/A5,768.88
2017-04-2526.2026.8325.6525.90336915N/A5,617.06
2017-04-2425.0526.3024.9525.95338012N/A5,627.91
2017-04-2125.0525.0524.0024.75176275N/A5,367.66
2017-04-2025.2525.6224.6525.00196601N/A5,421.88
2017-04-1923.6025.2523.6025.15326247N/A2,138.99
2017-04-1823.0523.6022.6523.45143292N/A1,994.40
2017-04-1723.1523.8522.9023.15183340N/A1,968.89
2017-04-140.000.000.0023.050N/AN/A
2017-04-1323.5023.7023.0023.05205203N/A1,960.38
2017-04-1224.2524.4023.8023.80100324N/A2,024.17
2017-04-1124.2024.6524.0024.25115119N/A2,062.44
2017-04-1024.7525.3724.2524.25113849N/A2,062.44
2017-04-0724.9525.3324.6524.75327219N/A2,104.97
2017-04-0625.2025.3524.5025.05250546N/A2,130.48
2017-04-0524.9525.3024.6025.15327249N/A2,138.99
2017-04-0424.6525.2524.6024.90246132N/A2,117.72
2017-04-0324.3025.0024.1524.73242479N/A2,102.84
2017-03-3124.1524.5523.8024.20202322N/A2,058.19
2017-03-3023.1524.2522.8024.10242252N/A2,049.69
2017-03-2923.5523.7023.0023.10159076N/A1,964.64
2017-03-2822.8523.6022.5023.55232055N/A2,002.91
2017-03-2722.3522.9522.1022.85161017N/A1,943.37
2017-03-2422.7523.1122.4522.50115124N/A1,913.61
2017-03-2322.9522.9522.4022.75140905N/A1,934.87
2017-03-2222.8523.7022.6022.75244649N/A1,934.87
2017-03-2123.3523.5022.5022.70264062N/A1,930.62
2017-03-2023.1523.3822.6523.30228840N/A1,981.65
2017-03-1723.0523.3022.5523.20302174N/A1,973.14
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 2.8 Aug 14,2012
Avg Stock Price 16.63

Accelerate Diagnostics Historical PS ratio: Past 5 years

Max PS Ratio 31762.14 Oct 08,2014
Min PS Ratio 97.13 Aug 14,2012
Avg PS Ratio 8548.56

AXDX Industry Peers

Company Price Change (%)
Arthrocare (ARTC)48.60.04 (0.08%)
Cynosure (CYNO)660 (0%)
Wafergen Biosystems (WGBS)6.90 (0%)
Bruker Corp (BRKR)29.150.22 (0.76%)
Thermo Fisher Scientific (TMO)182.180.63 (0.35%)
Becton Dickinson (BDX)205.31.97 (0.97%)
Pacific Biosciences Of California (PACB)3.180.02 (0.63%)

Accelerate Diagnostics historical quotes helps an investor analyze a company's history and do Accelerate Diagnostics stock analysis . The price and volume changes on a daily basis is provided in the Accelerate Diagnostics stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. AXDX saw an opening price of 27.95, and a closing price of 27.6 on 21 Jul, 2017. Looking at Accelerate Diagnostics stock market history data, the P/S ratio was at a low of 88.45 on 22 Jun, 2012. .