Accelerate Diagnostics, Inc. (AXDX)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 0.9200 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 4,900 |
| 25 abr 2024 | 0.8900 | 0.9500 | 0.8900 | 0.9500 | 0.9500 | 14,100 |
| 24 abr 2024 | 0.9200 | 0.9500 | 0.8700 | 0.9300 | 0.9300 | 12,800 |
| 23 abr 2024 | 0.9100 | 1.0100 | 0.8900 | 0.9500 | 0.9500 | 137,900 |
| 22 abr 2024 | 0.8700 | 0.9400 | 0.8600 | 0.8900 | 0.8900 | 18,300 |
| 19 abr 2024 | 0.7700 | 0.8800 | 0.7700 | 0.8600 | 0.8600 | 37,700 |
| 18 abr 2024 | 0.7300 | 0.8000 | 0.7300 | 0.7700 | 0.7700 | 35,000 |
| 17 abr 2024 | 0.8100 | 0.8500 | 0.7300 | 0.7400 | 0.7400 | 123,000 |
| 16 abr 2024 | 0.9300 | 0.9300 | 0.8100 | 0.8200 | 0.8200 | 45,600 |
| 15 abr 2024 | 0.8800 | 0.9300 | 0.8600 | 0.9100 | 0.9100 | 19,200 |
| 12 abr 2024 | 0.8700 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 70,300 |
| 11 abr 2024 | 0.9100 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 40,900 |
| 10 abr 2024 | 0.8900 | 0.9100 | 0.8600 | 0.8900 | 0.8900 | 27,300 |
| 09 abr 2024 | 0.8900 | 0.9100 | 0.8400 | 0.8600 | 0.8600 | 95,200 |
| 08 abr 2024 | 0.8600 | 0.9400 | 0.8300 | 0.9200 | 0.9200 | 61,000 |
| 05 abr 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 35,300 |
| 04 abr 2024 | 0.8900 | 0.9000 | 0.8300 | 0.8400 | 0.8400 | 116,800 |
| 03 abr 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 60,900 |
| 02 abr 2024 | 0.8900 | 0.9600 | 0.8900 | 0.9400 | 0.9400 | 193,700 |
| 01 abr 2024 | 0.9700 | 0.9700 | 0.8900 | 0.8900 | 0.8900 | 224,800 |
| 28 mar 2024 | 1.0000 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 86,600 |
| 27 mar 2024 | 1.0000 | 1.0900 | 0.9600 | 1.0100 | 1.0100 | 88,900 |
| 26 mar 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 100,000 |
| 25 mar 2024 | 1.0200 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 38,900 |
| 22 mar 2024 | 0.9900 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 40,600 |
| 21 mar 2024 | 0.9800 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 66,900 |
| 20 mar 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 36,100 |
| 19 mar 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 54,100 |
| 18 mar 2024 | 0.9500 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 63,200 |
| 15 mar 2024 | 0.9700 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 144,500 |
| 14 mar 2024 | 1.0600 | 1.0800 | 0.9600 | 1.0000 | 1.0000 | 48,600 |
| 13 mar 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 38,500 |
| 12 mar 2024 | 1.1100 | 1.1300 | 1.0000 | 1.0500 | 1.0500 | 70,100 |
| 11 mar 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 26,400 |
| 08 mar 2024 | 1.1400 | 1.1900 | 1.0700 | 1.1500 | 1.1500 | 48,800 |
| 07 mar 2024 | 1.1000 | 1.1900 | 1.0600 | 1.0800 | 1.0800 | 67,300 |
| 06 mar 2024 | 1.1500 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 112,300 |
| 05 mar 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 70,800 |
| 04 mar 2024 | 0.9700 | 1.0900 | 0.9700 | 1.0300 | 1.0300 | 137,100 |
| 01 mar 2024 | 1.0300 | 1.0800 | 0.9500 | 0.9700 | 0.9700 | 21,800 |
| 29 feb 2024 | 0.9700 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 53,400 |
| 28 feb 2024 | 0.9000 | 1.0100 | 0.9000 | 0.9300 | 0.9300 | 45,900 |
| 27 feb 2024 | 0.9900 | 1.0100 | 0.8600 | 0.9100 | 0.9100 | 45,600 |
| 26 feb 2024 | 0.9500 | 1.0500 | 0.9000 | 0.9600 | 0.9600 | 62,600 |
| 23 feb 2024 | 0.9200 | 1.0300 | 0.8300 | 0.9700 | 0.9700 | 67,700 |
| 22 feb 2024 | 1.1400 | 1.1500 | 0.9300 | 0.9500 | 0.9500 | 166,400 |
| 21 feb 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 21,400 |
| 20 feb 2024 | 1.2400 | 1.2400 | 1.1000 | 1.1800 | 1.1800 | 68,300 |
| 16 feb 2024 | 1.2300 | 1.2300 | 1.1000 | 1.1800 | 1.1800 | 33,700 |
| 15 feb 2024 | 1.2800 | 1.2800 | 1.1800 | 1.1900 | 1.1900 | 30,300 |
| 14 feb 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 39,300 |
| 13 feb 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 25,800 |
| 12 feb 2024 | 1.2500 | 1.2900 | 1.1500 | 1.1800 | 1.1800 | 59,000 |
| 09 feb 2024 | 1.3200 | 1.3500 | 1.1800 | 1.2000 | 1.2000 | 53,500 |
| 08 feb 2024 | 1.1600 | 1.3300 | 1.1500 | 1.2900 | 1.2900 | 179,200 |
| 07 feb 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 22,600 |
| 06 feb 2024 | 1.1900 | 1.2200 | 1.1400 | 1.1700 | 1.1700 | 53,500 |
| 05 feb 2024 | 1.0900 | 1.2500 | 1.0800 | 1.2100 | 1.2100 | 319,000 |
| 02 feb 2024 | 1.2600 | 1.2600 | 1.0000 | 1.1000 | 1.1000 | 124,100 |
| 01 feb 2024 | 1.3000 | 1.3700 | 1.2000 | 1.2300 | 1.2300 | 101,500 |
| 31 ene 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 58,100 |
| 30 ene 2024 | 1.3200 | 1.4700 | 1.3100 | 1.4000 | 1.4000 | 144,700 |
| 29 ene 2024 | 1.3100 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 126,700 |
| 26 ene 2024 | 1.2900 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 90,700 |
| 25 ene 2024 | 1.2700 | 1.3700 | 1.1800 | 1.3500 | 1.3500 | 260,200 |
| 24 ene 2024 | 1.3400 | 1.3400 | 1.2000 | 1.3000 | 1.3000 | 249,700 |
| 23 ene 2024 | 1.2600 | 1.3400 | 1.1500 | 1.3400 | 1.3400 | 392,700 |
| 22 ene 2024 | 1.2400 | 1.4800 | 1.2100 | 1.2500 | 1.2500 | 632,800 |
| 19 ene 2024 | 1.2400 | 1.3000 | 0.9200 | 1.2300 | 1.2300 | 1,933,600 |
| 18 ene 2024 | 2.1700 | 2.3300 | 1.5900 | 1.6100 | 1.6100 | 446,200 |
| 17 ene 2024 | 2.7400 | 2.9100 | 2.0600 | 2.1500 | 2.1500 | 210,900 |
| 16 ene 2024 | 2.7600 | 3.0500 | 2.7000 | 2.8300 | 2.8300 | 156,900 |
| 12 ene 2024 | 3.8100 | 3.9000 | 3.6900 | 3.7000 | 3.7000 | 6,600 |
| 11 ene 2024 | 3.9000 | 4.0500 | 3.8000 | 3.9000 | 3.9000 | 30,900 |
| 10 ene 2024 | 3.9400 | 4.0500 | 3.7600 | 3.8600 | 3.8600 | 17,400 |
| 09 ene 2024 | 3.7500 | 3.9000 | 3.7200 | 3.9000 | 3.9000 | 12,300 |
| 08 ene 2024 | 3.7200 | 3.9500 | 3.6700 | 3.8600 | 3.8600 | 20,900 |
| 05 ene 2024 | 3.8000 | 3.8300 | 3.6600 | 3.7900 | 3.7900 | 9,200 |
| 04 ene 2024 | 4.0700 | 4.0700 | 3.8000 | 3.8400 | 3.8400 | 23,600 |
| 03 ene 2024 | 4.0500 | 4.1500 | 3.8500 | 3.9800 | 3.9800 | 25,100 |
| 02 ene 2024 | 4.0100 | 4.2400 | 3.7900 | 4.2300 | 4.2300 | 18,600 |
| 29 dic 2023 | 4.0000 | 4.0500 | 3.7200 | 3.9200 | 3.9200 | 105,600 |
| 28 dic 2023 | 4.2800 | 4.2800 | 4.0000 | 4.0000 | 4.0000 | 50,000 |
| 27 dic 2023 | 4.1300 | 4.2600 | 4.0500 | 4.1800 | 4.1800 | 15,000 |
| 26 dic 2023 | 4.2100 | 4.3500 | 4.1100 | 4.1600 | 4.1600 | 53,900 |
| 22 dic 2023 | 4.2700 | 4.4100 | 4.2500 | 4.3300 | 4.3300 | 12,800 |
| 21 dic 2023 | 4.4500 | 4.4500 | 4.2000 | 4.2600 | 4.2600 | 16,300 |
| 20 dic 2023 | 4.5600 | 4.6800 | 4.2700 | 4.3600 | 4.3600 | 30,600 |
| 19 dic 2023 | 4.6100 | 4.7400 | 4.5200 | 4.6100 | 4.6100 | 11,500 |
| 18 dic 2023 | 4.8000 | 4.8200 | 4.4400 | 4.5200 | 4.5200 | 21,500 |
| 15 dic 2023 | 4.7200 | 4.9900 | 4.5000 | 4.6100 | 4.6100 | 136,200 |
| 14 dic 2023 | 4.3800 | 4.7200 | 4.2000 | 4.5700 | 4.5700 | 79,100 |
| 13 dic 2023 | 4.3900 | 4.6800 | 4.3900 | 4.4600 | 4.4600 | 11,300 |
| 12 dic 2023 | 4.5100 | 4.6400 | 4.3200 | 4.4800 | 4.4800 | 26,700 |
| 11 dic 2023 | 4.8900 | 4.8900 | 4.5300 | 4.5600 | 4.5600 | 13,900 |
| 08 dic 2023 | 5.2300 | 5.2300 | 4.8700 | 4.8900 | 4.8900 | 60,600 |
| 07 dic 2023 | 4.3700 | 5.1300 | 4.3700 | 5.0500 | 5.0500 | 132,700 |
| 06 dic 2023 | 4.2000 | 4.4700 | 4.1600 | 4.4700 | 4.4700 | 86,400 |
| 05 dic 2023 | 4.1500 | 4.2900 | 4.1500 | 4.1700 | 4.1700 | 17,600 |
| 04 dic 2023 | 4.3500 | 4.3800 | 4.1800 | 4.2700 | 4.2700 | 69,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.