Canada Markets closed

Accolade, Inc. (ACCD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.11+0.05 (+0.83%)
At close: 04:00PM EDT
5.81 -0.30 (-4.91%)
After hours: 05:29PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
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, 20226.306.484.615.565.5622,409,700
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
Feb 02, 202220.0020.0218.9819.3019.30804,800
Feb 01, 202219.6219.9318.6419.7519.751,106,000
Jan 31, 202217.4919.1517.4919.1019.10856,800
Jan 28, 202216.1217.5515.5817.5517.551,322,200
Jan 27, 202216.9817.5515.7315.8915.89793,400
Jan 26, 202218.1618.8016.5816.6916.691,043,000
Jan 25, 202218.4919.0016.9217.5917.592,450,400
Jan 24, 202217.1619.3416.5919.2419.241,197,000
Jan 21, 202218.3718.9317.7717.9717.97983,200
Jan 20, 202218.1219.5718.1218.7418.741,211,900
Jan 19, 202218.1118.8017.5317.7517.751,400,400
Jan 18, 202219.7919.8217.9418.0818.081,232,300
Jan 14, 202220.5921.1819.2720.2120.211,428,500
Jan 13, 202221.1322.0820.8520.9820.981,999,300
Jan 12, 202224.7324.9121.0821.2321.232,475,200
Jan 11, 202222.0324.9521.6324.4424.446,724,200
Jan 10, 202220.5320.7618.7219.1419.141,744,200
Jan 07, 202221.4222.3720.9120.9220.92942,200
Jan 06, 202223.2623.5021.2121.3921.391,121,500
Jan 05, 202226.1526.1523.4423.4623.46715,900
Jan 04, 202227.2027.7425.5025.8425.84782,000
Jan 03, 202226.6627.3926.1927.1827.18758,600
Dec 31, 202126.3626.7025.9326.3626.36591,400
Dec 30, 202125.7626.7725.7226.2726.27535,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...