Accelerate Diagnostics, Inc. (0H8E.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:44PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.9164 | 0.9245 | 0.9164 | 0.9245 | 0.9245 | 165 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.8518 | 0.8518 | 0.8518 | 0.8518 | 0.8518 | 34 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | 100 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 100 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.9827 | 0.9827 | 0.9827 | 0.9827 | 0.9827 | 6 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 86 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 100 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 423 |
| 04 Mar 2024 | 1.0579 | 1.0579 | 1.0579 | 1.0579 | 1.0579 | 8 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | 300 |
| 23 Feb 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 220 |
| 22 Feb 2024 | 1.0320 | 1.0320 | 1.0101 | 1.0101 | 1.0101 | 838 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 600 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 75 |
| 12 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 500 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 1.2992 | 1.3095 | 1.2940 | 1.2940 | 1.2940 | 1,100 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 1.2080 | 1.2080 | 1.1800 | 1.1880 | 1.1880 | 1,251 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 1.3150 | 1.3150 | 1.2300 | 1.2300 | 1.2300 | 4,280 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 1.3500 | 1.4400 | 1.3500 | 1.3750 | 1.3750 | 2,451 |
| 29 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 10 |
| 26 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 50 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 1.3300 | 1.4400 | 1.2500 | 1.3380 | 1.3380 | 3,100 |
| 19 Jan 2024 | 1.0380 | 1.1437 | 1.0120 | 1.0120 | 1.0120 | 8,600 |
| 18 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1 |
| 17 Jan 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 200 |
| 16 Jan 2024 | 2.8150 | 2.8150 | 2.7537 | 2.7537 | 2.7537 | 1,158 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 200 |
| 28 Dec 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 100 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 4.2826 | 4.2826 | 4.2826 | 4.2826 | 4.2826 | 2 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 100 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 200 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.