Canada markets open in 3 hours 30 minutes

Accolade, Inc. (ACCD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.15-0.04 (-0.65%)
At close: 04:00PM EDT
6.07 -0.08 (-1.30%)
After hours: 04:18PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20246.186.226.106.156.15854,600
Jun 17, 20246.186.286.076.196.19626,400
Jun 14, 20246.396.396.186.186.18409,800
Jun 13, 20246.486.616.356.456.45548,900
Jun 12, 20246.616.756.456.516.51792,300
Jun 11, 20246.626.666.336.436.43596,100
Jun 10, 20246.606.806.486.746.74629,400
Jun 07, 20246.726.826.646.686.68563,700
Jun 06, 20246.736.896.706.886.88548,900
Jun 05, 20246.626.816.466.816.81606,200
Jun 04, 20246.676.686.476.566.56619,400
Jun 03, 20247.167.256.676.776.77713,500
May 31, 20247.227.317.017.087.08553,900
May 30, 20247.357.427.167.167.16531,000
May 29, 20247.367.517.107.237.23647,900
May 28, 20247.427.707.257.657.65620,000
May 24, 20247.237.437.177.377.37350,200
May 23, 20247.277.347.037.177.17634,700
May 22, 20247.227.587.167.327.32393,200
May 21, 20247.757.757.187.287.28552,700
May 20, 20247.467.747.297.687.68542,200
May 17, 20247.377.497.187.487.48535,800
May 16, 20247.357.387.177.337.33426,300
May 15, 20247.467.547.197.367.36418,700
May 14, 20247.418.057.367.367.36630,200
May 13, 20247.277.547.207.217.21463,100
May 10, 20247.287.367.137.217.21423,600
May 09, 20247.127.467.027.297.291,311,000
May 08, 20247.267.417.087.127.12601,000
May 07, 20247.647.877.397.447.44450,100
May 06, 20247.557.637.367.637.63394,500
May 03, 20247.587.997.387.547.54677,600
May 02, 20247.517.517.227.267.26949,900
May 01, 20247.587.727.347.367.361,013,700
Apr 30, 20248.108.247.607.637.631,284,400
Apr 29, 20248.008.368.008.198.191,234,600
Apr 26, 20247.878.587.627.897.891,491,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...