Canada markets closed

Accolade, Inc. (ACCD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.89-1.30 (-14.15%)
At close: 04:00PM EDT
7.96 +0.07 (+0.89%)
After hours: 07:49PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20247.878.587.627.897.891,490,500
Apr 25, 20249.179.418.869.199.19772,000
Apr 24, 20249.339.479.139.409.40687,500
Apr 23, 20249.329.679.069.359.35637,500
Apr 22, 20249.029.378.749.219.21651,900
Apr 19, 20249.089.478.839.139.13849,600
Apr 18, 20248.729.338.649.179.17772,800
Apr 17, 20248.528.808.418.708.70662,300
Apr 16, 20248.518.738.178.408.40965,900
Apr 15, 20248.298.607.928.588.58813,900
Apr 12, 20248.608.608.218.258.25523,200
Apr 11, 20248.879.068.648.688.68560,600
Apr 10, 20249.199.198.818.958.95477,400
Apr 09, 20249.339.629.249.609.60409,400
Apr 08, 20249.199.319.109.299.29278,700
Apr 05, 20249.259.418.909.199.19542,700
Apr 04, 20249.519.579.199.259.25589,300
Apr 03, 20249.479.529.259.369.36491,700
Apr 02, 20249.829.869.499.609.60647,700
Apr 01, 202410.4510.4510.0010.1310.13383,200
Mar 28, 20249.9410.689.9410.4810.48701,400
Mar 27, 20249.9710.009.699.999.99400,400
Mar 26, 20249.8510.229.799.969.96689,700
Mar 25, 20249.489.749.489.699.69452,100
Mar 22, 20249.759.889.429.499.49294,700
Mar 21, 20249.9110.069.609.759.75548,700
Mar 20, 20249.659.969.389.839.83366,600
Mar 19, 20249.419.839.399.639.63492,900
Mar 18, 20249.409.609.089.539.53449,000
Mar 15, 20249.419.578.989.239.231,573,900
Mar 14, 20249.499.699.409.569.56827,000
Mar 13, 20249.319.589.229.509.50668,600
Mar 12, 20249.719.779.399.419.41401,700
Mar 11, 20249.509.739.509.569.56614,400
Mar 08, 20249.729.949.409.509.50496,700
Mar 07, 20249.729.729.449.539.53434,900
Mar 06, 20249.389.579.209.419.41970,300
Mar 05, 20249.439.478.979.229.22731,200
Mar 04, 202410.0010.009.499.589.58550,000
Mar 01, 202410.2710.339.889.969.96498,200
Feb 29, 202410.7610.7810.1810.2510.25974,000
Feb 28, 202410.4510.7010.2510.4910.49543,100
Feb 27, 202410.9011.0510.6510.6810.68409,900
Feb 26, 202410.6211.1610.4010.7510.75642,100
Feb 23, 202410.5210.6010.1410.2210.22608,500
Feb 22, 202411.6511.7110.5210.6210.62659,900
Feb 21, 202411.3711.6911.2211.5011.50529,900
Feb 20, 202412.0912.2410.9611.6911.69719,100
Feb 16, 202412.9012.9312.3312.3612.36558,400
Feb 15, 202413.2313.4712.8713.1413.14490,200
Feb 14, 202413.0013.2412.5513.0413.04516,700
Feb 13, 202413.0113.3112.4312.7212.72616,800
Feb 12, 202413.4513.9313.3313.9213.92547,800
Feb 09, 202413.4213.7413.2413.4613.46518,600
Feb 08, 202412.9913.3612.9313.3113.31377,600
Feb 07, 202413.0313.1012.7812.9912.99614,500
Feb 06, 202411.8913.0011.8012.9812.98844,500
Feb 05, 202411.7211.9211.2711.8611.86882,500
Feb 02, 202411.5912.1911.1512.0012.00805,200
Feb 01, 202411.4711.7711.2611.7311.73520,900
Jan 31, 202412.1812.1811.2711.3211.32643,600
Jan 30, 202412.4612.6812.0912.1812.18469,200
Jan 29, 202412.1412.8011.9112.7512.75545,300
Jan 26, 202412.3012.6212.0412.1512.15494,200
Jan 25, 202411.9112.2011.8212.1612.16611,400
Jan 24, 202411.9312.0111.6811.7411.74575,000
Jan 23, 202412.1812.3811.4111.7311.73524,300
Jan 22, 202411.8812.2511.7612.0112.01913,100
Jan 19, 202411.9911.9911.3111.7411.74830,700
Jan 18, 202412.3812.3811.4211.8811.88902,000
Jan 17, 202413.0313.0312.1012.1812.181,084,400
Jan 16, 202413.7213.7212.4913.2313.231,348,800
Jan 12, 202414.4514.7313.7313.9313.931,101,400
Jan 11, 202415.0015.2114.2414.5414.541,348,600
Jan 10, 202415.2715.3614.3715.0215.021,568,300
Jan 09, 202413.0015.0312.5614.9914.994,518,400
Jan 08, 202411.0911.7910.8911.6211.621,084,900
Jan 05, 202410.9911.3610.8311.1411.14765,600
Jan 04, 202411.2611.4111.0511.1811.18568,800
Jan 03, 202411.6111.6111.1911.2811.28660,200
Jan 02, 202412.0912.5311.8712.1112.11680,700
Dec 29, 202312.8412.9211.9712.0112.01903,200
Dec 28, 202312.4212.8612.3412.8512.85731,100
Dec 27, 202312.2812.5512.1312.4812.48542,600
Dec 26, 202311.8112.1811.7312.1312.13510,800
Dec 22, 202311.4011.7311.3211.6911.69545,900
Dec 21, 202311.0411.4310.8411.3211.32621,900
Dec 20, 202311.3911.6910.7810.8210.82593,200
Dec 19, 202310.7611.4510.6411.4211.42829,100
Dec 18, 202310.5010.7610.3810.6610.66455,700
Dec 15, 202310.9611.1310.4510.4810.481,055,500
Dec 14, 202310.1911.1510.1910.8210.82817,600
Dec 13, 20239.5810.359.4110.2010.20738,800
Dec 12, 20239.459.689.189.649.64654,600
Dec 11, 20239.289.549.169.479.47607,700
Dec 08, 20239.199.398.949.349.34361,900
Dec 07, 20239.119.268.909.249.24474,000
Dec 06, 20239.119.319.039.139.13591,400
Dec 05, 20239.149.148.839.009.00468,400
Dec 04, 20239.029.208.819.149.14616,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...