Canada markets closed

Accolade, Inc. (ACCD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.89-0.08 (-0.89%)
At close: 04:00PM EST
8.69 -0.20 (-2.25%)
After hours: 04:17PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20228.828.898.388.898.89526,200
Dec 01, 20228.909.138.758.978.97374,700
Nov 30, 20228.258.898.078.838.831,198,600
Nov 29, 20227.948.497.948.208.20721,400
Nov 28, 20228.278.537.797.897.89487,700
Nov 25, 20228.548.708.348.448.44166,900
Nov 23, 20228.228.648.148.618.61363,500
Nov 22, 20228.368.367.918.198.19426,800
Nov 21, 20228.308.398.008.368.36499,200
Nov 18, 20228.658.658.218.328.32477,100
Nov 17, 20228.718.738.258.358.35556,000
Nov 16, 20229.409.408.778.968.96522,600
Nov 15, 20229.9510.139.489.559.55445,500
Nov 14, 20229.649.839.359.569.56819,000
Nov 11, 20229.3710.259.379.719.71631,000
Nov 10, 20228.739.378.739.329.32733,800
Nov 09, 20228.998.998.168.178.17719,800
Nov 08, 20229.169.238.859.079.07496,000
Nov 07, 20229.419.498.589.069.06568,300
Nov 04, 20229.9710.069.159.309.30480,600
Nov 03, 20229.8410.099.669.779.77649,600
Nov 02, 202210.7510.9510.0010.0510.05727,200
Nov 01, 202211.0611.3410.8110.9110.91414,600
Oct 31, 202211.0011.2410.6210.7810.78586,100
Oct 28, 202210.8111.0910.4411.0111.01540,700
Oct 27, 202211.0111.2510.6810.7710.77521,500
Oct 26, 202211.0811.3210.5310.8910.89710,600
Oct 25, 202211.0711.5410.9111.0511.05578,700
Oct 24, 202210.9710.9710.4310.8410.84517,400
Oct 21, 202210.5011.0210.0910.9710.97608,900
Oct 20, 202210.2010.9310.1110.4110.41538,800
Oct 19, 202211.1211.3510.2210.2810.28625,500
Oct 18, 202211.6411.9911.1211.3811.38494,800
Oct 17, 202210.8011.2510.6811.1211.12502,800
Oct 14, 202211.1111.2310.3110.4510.45587,900
Oct 13, 202211.0311.2710.6010.9310.93594,600
Oct 12, 202212.3112.3111.4511.5611.56489,600
Oct 11, 202211.5812.5411.0912.2712.271,180,600
Oct 10, 202211.4211.4310.7611.4011.40693,000
Oct 07, 202212.2913.4011.2311.4811.481,188,400
Oct 06, 202212.5213.2912.3212.3912.39987,600
Oct 05, 202212.8813.2212.1912.4812.48792,900
Oct 04, 202212.4013.3112.3613.1613.161,312,700
Oct 03, 202211.6512.1411.3011.8211.82885,500
Sept 30, 202212.5112.6911.2611.4211.421,233,600
Sept 29, 202212.4312.6811.9312.5212.52595,300
Sept 28, 202211.9712.9111.9712.8012.801,020,700
Sept 27, 202211.9212.3411.7611.8811.88406,800
Sept 26, 202211.7812.5311.4411.5411.54482,500
Sept 23, 202211.5411.8311.3611.7711.77371,600
Sept 22, 202211.9112.1911.2711.8811.88691,800
Sept 21, 202212.3612.9011.9412.2812.28424,100
Sept 20, 202211.7112.5611.7112.2312.23619,600
Sept 19, 202212.2412.3311.6511.9311.93507,300
Sept 16, 202212.2412.7811.5912.5112.511,939,700
Sept 15, 202212.5613.1812.4312.7012.70787,700
Sept 14, 202212.1112.7812.0412.7612.76792,100
Sept 13, 202211.5312.3611.4212.1112.11821,500
Sept 12, 202211.5812.3011.5112.2912.29703,600
Sept 09, 202211.5011.7811.3511.4411.44453,800
Sept 08, 202210.3511.2210.3311.2111.21387,700
Sept 07, 20229.8810.699.7910.5310.53605,500
Sept 06, 202210.1510.189.679.709.70468,500
Sept 02, 202210.5010.729.8210.0410.04591,900
Sept 01, 202210.0310.499.6510.4510.45555,200
Aug 31, 202210.5710.579.9610.1810.18525,200
Aug 30, 202210.8911.0410.0310.1110.11460,500
Aug 29, 202210.5910.9810.4510.6510.65377,800
Aug 26, 202211.8512.0710.7010.8110.81559,200
Aug 25, 202211.8612.3211.6911.8711.87518,000
Aug 24, 202211.3711.7511.1811.5911.59361,000
Aug 23, 202211.6711.8611.2811.3511.35324,400
Aug 22, 202211.3011.7011.1411.6411.64461,600
Aug 19, 202211.4911.7311.3011.5911.59554,200
Aug 18, 202211.7111.8311.1111.8111.81462,800
Aug 17, 202212.1712.4311.5411.6111.61639,000
Aug 16, 202212.5312.6612.2512.5712.57566,400
Aug 15, 202213.8013.8012.3212.6512.65619,500
Aug 12, 202212.3213.0112.0912.9112.91699,800
Aug 11, 202212.1812.6611.6211.7311.73601,800
Aug 10, 202211.5412.0811.1911.9811.98645,300
Aug 09, 202211.5611.6610.6610.9810.98552,600
Aug 08, 202211.7712.2911.5811.7911.79533,900
Aug 05, 202211.1011.7110.5811.6111.61663,600
Aug 04, 202211.0111.6610.9811.4711.47756,500
Aug 03, 202210.2511.1310.1010.9710.97796,300
Aug 02, 20229.2910.209.2910.0710.07440,200
Aug 01, 20229.129.729.029.539.53692,100
Jul 29, 20229.319.418.879.249.24676,300
Jul 28, 20229.069.348.379.289.28950,500
Jul 27, 20229.439.458.649.059.05557,900
Jul 26, 20229.409.458.969.169.16534,900
Jul 25, 20229.319.589.069.529.52538,500
Jul 22, 20229.719.829.099.359.35737,400
Jul 21, 20229.069.739.069.679.67957,700
Jul 20, 20229.009.439.009.139.13953,300
Jul 19, 20229.129.148.618.998.99628,100
Jul 18, 20229.479.668.698.758.75593,900
Jul 15, 20229.779.828.879.239.231,040,300
Jul 14, 20229.499.579.199.469.46559,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...