Canada markets closed

Accolade, Inc. (ACCD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.87-1.59 (-3.66%)
At close: 4:00PM EDT
41.87 0.00 (0.00%)
After hours: 05:37PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 202142.9442.9441.1141.8741.871,009,687
Sep. 27, 202142.9243.5942.1043.4643.46354,500
Sep. 24, 202143.8543.8842.6843.0643.06232,800
Sep. 23, 202143.9544.5743.4744.3344.33210,100
Sep. 22, 202144.4044.8843.6943.7543.75379,600
Sep. 21, 202144.0345.3143.8644.4044.40636,600
Sep. 20, 202143.9444.8042.2943.6043.60814,100
Sep. 17, 202146.1946.2744.3545.4145.413,652,100
Sep. 16, 202145.6046.3844.7244.9944.99816,200
Sep. 15, 202146.5147.7645.3745.6145.61648,300
Sep. 14, 202147.3748.3546.6446.7246.72439,100
Sep. 13, 202147.5947.9645.9547.2447.24410,000
Sep. 10, 202148.0348.2746.9147.1847.18343,700
Sep. 09, 202147.0449.1347.0447.7847.78588,900
Sep. 08, 202147.8548.4046.8747.1647.16315,700
Sep. 07, 202147.4349.0947.4348.0848.08491,900
Sep. 03, 202148.1348.9247.1847.4147.41189,700
Sep. 02, 202148.4049.4747.6348.4748.47248,100
Sep. 01, 202147.5748.8146.9648.2348.23348,400
Aug. 31, 202147.2048.3446.5147.3847.38480,300
Aug. 30, 202147.0347.9546.6447.2247.22374,000
Aug. 27, 202144.5047.4944.4746.8446.84398,100
Aug. 26, 202143.6545.1043.5644.3744.37264,000
Aug. 25, 202146.2146.2143.7543.7843.78267,200
Aug. 24, 202144.3445.6443.2045.6345.63312,600
Aug. 23, 202143.4044.9643.4044.1544.15399,600
Aug. 20, 202141.6743.2941.1242.8842.88243,400
Aug. 19, 202142.2842.5641.0041.3041.30349,700
Aug. 18, 202141.9343.3840.9642.7042.70355,600
Aug. 17, 202142.5442.8441.2041.8041.80507,200
Aug. 16, 202144.6144.6142.9143.2543.25273,400
Aug. 13, 202146.6346.9944.8145.0545.05287,900
Aug. 12, 202144.6346.6644.3546.5846.58327,500
Aug. 11, 202145.7045.7244.2944.7144.71285,300
Aug. 10, 202148.6248.8245.5045.6845.68348,800
Aug. 09, 202148.8549.0847.9148.6048.60174,900
Aug. 06, 202149.0949.3147.7148.8148.81237,100
Aug. 05, 202147.2948.8246.8948.5648.56233,600
Aug. 04, 202147.7048.7447.2147.4247.42273,100
Aug. 03, 202147.8048.3546.8748.2248.22454,000
Aug. 02, 202146.7048.2946.0847.7647.76355,800
Jul. 30, 202146.8348.5446.5546.8146.81385,100
Jul. 29, 202147.6448.1546.9147.2747.27530,600
Jul. 28, 202147.5148.9146.7347.5147.51858,900
Jul. 27, 202147.9948.2446.6047.2847.28910,100
Jul. 26, 202148.9049.0947.5248.2048.20363,400
Jul. 23, 202149.4049.6547.9548.9448.94216,600
Jul. 22, 202149.9050.3248.5948.9648.96326,500
Jul. 21, 202148.7450.1948.4949.9949.99367,000
Jul. 20, 202146.0048.9045.6548.3948.39618,900
Jul. 19, 202145.2046.2244.8145.8045.80637,200
Jul. 16, 202147.8847.8845.9446.0046.00603,700
Jul. 15, 202150.0050.0046.6747.2247.22862,100
Jul. 14, 202152.8452.9849.5250.1850.18852,300
Jul. 13, 202154.2454.3153.0253.2953.29290,400
Jul. 12, 202153.7754.5153.0054.2054.20338,400
Jul. 09, 202153.0154.6051.8353.9653.96806,100
Jul. 08, 202151.8852.9550.5752.3652.36514,600
Jul. 07, 202155.2555.4751.2852.9152.91707,700
Jul. 06, 202154.1254.8253.1954.5654.56269,700
Jul. 02, 202155.0055.0853.5654.3954.39324,700
Jul. 01, 202154.4654.9953.6754.3654.36304,000
Jun. 30, 202154.5455.3653.5354.3154.31407,800
Jun. 29, 202154.3955.2053.5855.0055.00656,900
Jun. 28, 202153.5754.8553.0553.9553.95537,600
Jun. 25, 202153.1654.2052.6052.9152.912,599,300
Jun. 24, 202154.2654.9552.6953.0253.02541,000
Jun. 23, 202154.2654.9053.4154.1354.13424,800
Jun. 22, 202153.4154.7553.1854.3154.31400,200
Jun. 21, 202153.0654.9052.0753.6053.60445,700
Jun. 18, 202152.7153.7952.3752.8952.89511,200
Jun. 17, 202153.3154.4252.7853.3553.35449,000
Jun. 16, 202152.8354.3751.5553.3853.38899,500
Jun. 15, 202152.3653.3251.6152.7652.76292,800
Jun. 14, 202153.5954.2552.7953.1953.19362,300
Jun. 11, 202153.3853.9553.0953.8853.88352,500
Jun. 10, 202152.3353.5650.7853.4453.44756,500
Jun. 09, 202153.0053.7651.4752.5252.52561,500
Jun. 08, 202152.8053.1051.1552.8452.84333,400
Jun. 07, 202151.0353.2050.1852.1752.17561,300
Jun. 04, 202150.7752.1549.7551.0251.02342,100
Jun. 03, 202150.2951.2849.0050.0850.08287,800
Jun. 02, 202151.1751.5849.7151.5151.51367,100
Jun. 01, 202150.5051.3249.1151.0551.05445,400
May 28, 202150.0052.2649.9350.4950.49779,700
May 27, 202148.7651.1548.3651.0751.071,148,900
May 26, 202146.7048.7746.7048.7248.72728,100
May 25, 202146.0347.4045.3246.6046.60497,200
May 24, 202145.4846.2944.6245.7845.78501,000
May 21, 202145.9547.5244.8845.0545.05432,400
May 20, 202144.4145.9843.9045.3745.37289,500
May 19, 202142.5244.2142.1444.1044.10352,200
May 18, 202142.2445.8241.6444.0144.01506,000
May 17, 202141.9243.0440.7942.1342.13414,400
May 14, 202139.2144.0938.8542.5142.51807,400
May 13, 202141.2641.2637.0438.6138.611,003,400
May 12, 202140.9542.6740.4540.8340.831,019,700
May 11, 202140.8142.6040.0341.4941.49871,500
May 10, 202143.8244.2941.9742.6642.66971,800
May 07, 202141.9444.7740.8744.5844.581,249,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...