Canada Markets closed

Accolade, Inc. (ACCD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.77-0.11 (-0.93%)
At close: 04:00PM EDT
11.77 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 13, 20229.5010.029.269.579.57712,600
Jul 12, 202210.0410.229.609.959.95842,800
Jul 11, 202210.5910.769.819.879.87866,600
Jul 08, 202210.9511.0910.2810.8010.801,352,100
Jul 07, 20229.3711.339.3511.2911.291,797,000
Jul 06, 20229.049.458.909.259.25867,700
Jul 05, 20229.349.458.848.998.992,297,400
Jul 01, 20227.559.567.429.539.535,061,800
Jun 30, 20227.818.027.367.407.402,089,800
Jun 29, 20227.818.087.488.038.031,486,400
Jun 28, 20228.548.777.827.887.881,628,800
Jun 27, 20228.218.697.848.468.461,551,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...