Canada markets close in 3 hours 51 minutes

Accolade, Inc. (ACCD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.23-0.23 (-2.66%)
As of 12:08PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20228.548.778.198.238.23549,038
Jun 27, 20228.218.697.848.468.461,550,700
Jun 24, 20227.698.247.598.248.244,577,200
Jun 23, 20226.657.756.647.697.691,600,900
Jun 22, 20225.906.685.686.616.611,426,800
Jun 21, 20225.936.235.836.006.001,011,700
Jun 17, 20225.485.895.455.735.731,405,600
Jun 16, 20225.725.835.245.405.401,384,900
Jun 15, 20225.806.155.645.975.971,269,800
Jun 14, 20225.545.685.245.675.671,069,800
Jun 13, 20225.886.105.435.455.451,303,400
Jun 10, 20226.236.366.006.276.271,658,900
Jun 09, 20226.886.936.476.496.491,273,800
Jun 08, 20226.677.166.646.966.96983,800
Jun 07, 20226.346.656.146.646.64829,300
Jun 06, 20226.386.636.146.526.521,584,400
Jun 03, 20226.326.456.166.226.22989,400
Jun 02, 20225.806.435.696.436.431,281,600
Jun 01, 20226.516.675.825.835.831,744,600
May 31, 20226.486.506.116.426.422,315,300
May 27, 20226.266.516.186.476.47939,300
May 26, 20225.906.325.736.156.151,143,000
May 25, 20225.666.045.595.885.881,029,000
May 24, 20226.036.125.615.715.711,436,700
May 23, 20226.086.355.866.176.171,359,300
May 20, 20226.206.295.716.116.111,338,800
May 19, 20225.656.275.616.066.061,338,700
May 18, 20226.036.275.595.645.641,212,800
May 17, 20226.246.455.996.146.141,250,100
May 16, 20226.086.435.886.046.041,435,800
May 13, 20225.996.505.886.156.151,853,700
May 12, 20225.125.745.075.745.741,587,400
May 11, 20225.525.685.155.285.281,715,400
May 10, 20225.665.885.075.615.611,807,100
May 09, 20225.585.695.265.455.451,570,400
May 06, 20226.126.125.715.845.841,832,800
May 05, 20226.146.275.816.166.161,970,600
May 04, 20225.956.335.666.306.303,717,600
May 03, 20226.346.585.896.016.015,149,200
May 02, 20225.577.235.556.436.4318,899,300
Apr 29, 20226.306.484.615.565.5622,452,600
Apr 28, 202212.2712.489.8811.0611.062,819,500
Apr 27, 202212.3512.8012.0312.2812.28693,900
Apr 26, 202212.5312.7812.1012.4112.41615,500
Apr 25, 202212.1012.9211.9512.8312.83653,700
Apr 22, 202211.9312.6711.7912.1212.12677,500
Apr 21, 202213.2913.6411.9012.1512.15602,900
Apr 20, 202213.7014.1212.8812.9112.91424,900
Apr 19, 202212.9314.0212.9013.8513.85475,700
Apr 18, 202213.0013.0912.4313.0213.02623,500
Apr 14, 202214.0514.1513.1513.2113.21495,100
Apr 13, 202213.7814.4913.6914.0514.05634,100
Apr 12, 202214.2214.5713.4113.7713.77556,000
Apr 11, 202214.4214.7513.7713.8013.80903,200
Apr 08, 202215.9116.1015.2215.4115.41930,300
Apr 07, 202216.5516.7915.3716.0416.04430,900
Apr 06, 202217.2417.3415.8616.6516.65784,400
Apr 05, 202218.9518.9517.5017.7217.72492,100
Apr 04, 202218.8919.3918.4918.9018.90527,700
Apr 01, 202217.8819.2617.8818.8818.88775,000
Mar 31, 202217.9718.2917.5017.5617.56525,300
Mar 30, 202217.9518.7917.5017.9817.98972,600
Mar 29, 202216.9718.3316.9418.3218.32792,700
Mar 28, 202215.7516.4515.5216.3816.38313,200
Mar 25, 202216.9816.9815.4815.8315.83377,000
Mar 24, 202216.6216.8415.4916.7316.73311,300
Mar 23, 202216.5617.1216.3416.4016.40478,000
Mar 22, 202215.8217.1615.7217.0217.02698,500
Mar 21, 202217.1517.2715.4115.6815.68765,400
Mar 18, 202216.4417.4816.1517.0817.081,216,900
Mar 17, 202215.2616.8215.0816.7916.79594,000
Mar 16, 202214.5515.8114.4415.6815.68831,100
Mar 15, 202213.1914.2512.9914.1314.13698,900
Mar 14, 202214.2414.3612.6412.9212.921,096,900
Mar 11, 202216.2216.2214.2114.2414.24726,700
Mar 10, 202215.8715.9415.0415.7315.73668,000
Mar 09, 202215.1216.6614.8016.5616.56653,100
Mar 08, 202214.4915.2413.4714.4714.47981,500
Mar 07, 202214.9015.3114.2914.3314.331,251,400
Mar 04, 202216.3816.5814.7014.9514.951,416,900
Mar 03, 202216.6117.0816.0416.6416.64973,000
Mar 02, 202217.0517.2515.8316.3916.39730,500
Mar 01, 202217.7818.2416.7016.8916.89626,100
Feb 28, 202217.6218.7017.2617.9817.98770,700
Feb 25, 202217.5517.7416.9217.7117.71676,600
Feb 24, 202215.4017.3915.1717.2717.27800,500
Feb 23, 202217.2017.6816.1616.1916.19840,200
Feb 22, 202217.7318.0017.0117.1017.10736,400
Feb 18, 202219.1619.3617.5617.9817.98651,000
Feb 17, 202220.7820.8519.2219.3019.30689,300
Feb 16, 202221.2621.5420.4121.2721.27362,100
Feb 15, 202221.0121.7320.6321.6621.66385,600
Feb 14, 202220.5221.3820.0620.2320.23470,000
Feb 11, 202222.3322.4520.3220.7820.78586,400
Feb 10, 202221.0122.9221.0121.4121.41737,000
Feb 09, 202220.9522.0020.9121.9021.901,088,600
Feb 08, 202220.1120.6819.8220.5720.57599,200
Feb 07, 202219.4420.9519.2520.3120.31865,900
Feb 04, 202219.0319.8018.2319.4919.49627,600
Feb 03, 202218.3419.2418.2018.7018.70766,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...