Canada markets closed

Accolade, Inc. (ACCD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.27-0.24 (-0.51%)
At close: 4:00PM EDT
47.27 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 202147.6447.9546.9147.2747.27527,323
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
May 06, 202146.2147.9340.1441.0941.092,615,700
May 05, 202146.9547.7044.9445.0545.05597,000
May 04, 202147.6547.6544.9446.2146.211,018,100
May 03, 202150.6150.6147.1548.2548.25840,200
Apr. 30, 202149.2150.1648.7850.1550.15696,200
Apr. 29, 202149.6250.8248.6249.9549.95824,600
Apr. 28, 202148.2349.5547.3649.3649.36347,900
Apr. 27, 202149.8850.1047.8448.3648.361,323,900
Apr. 26, 202148.8649.8347.5849.7149.71539,900
Apr. 23, 202147.0750.0046.1648.6748.671,060,300
Apr. 22, 202145.1246.2344.2745.8445.84360,800
Apr. 21, 202144.8445.4343.1745.2545.25291,400
Apr. 20, 202146.1946.1943.3744.3544.35495,800
Apr. 19, 202146.9847.4044.1045.9545.95499,500
Apr. 16, 202147.3047.8946.1347.6947.69313,300
Apr. 15, 202147.9347.9346.5747.3447.34794,300
Apr. 14, 202148.2848.5646.3546.7046.70400,000
Apr. 13, 202147.4248.4047.0447.8347.83317,700
Apr. 12, 202146.5447.6746.0547.3647.36465,600
Apr. 09, 202146.6547.9046.3347.1847.181,051,200
Apr. 08, 202147.0648.3846.3346.8146.81775,400
Apr. 07, 202148.3549.0546.1846.8746.87746,600
Apr. 06, 202149.7249.7847.9348.7448.74975,500
Apr. 05, 202148.0049.6546.4049.3949.39695,700
Apr. 01, 202146.1448.0545.6346.8646.86612,000
Mar. 31, 202144.3846.4644.0045.3745.37604,900
Mar. 30, 202142.9144.9041.9044.4744.47953,300
Mar. 29, 202141.4144.3841.4143.4743.47689,000
Mar. 26, 202141.0942.9140.4041.8141.81936,700
Mar. 25, 202137.4041.2236.2540.7840.782,527,100
Mar. 24, 202140.6540.6537.8738.1038.102,346,800
Mar. 23, 202142.4343.2841.4642.0342.03952,200
Mar. 22, 202143.2543.9341.8242.9842.98922,300
Mar. 19, 202146.0046.4643.0743.5943.593,418,900
Mar. 18, 202147.4447.5344.5045.3745.371,051,900
Mar. 17, 202145.0048.8944.3247.2447.241,148,400
Mar. 16, 202148.8649.0145.1446.2346.231,054,500
Mar. 15, 202146.5249.1946.4048.5348.531,067,400
Mar. 12, 202145.9647.6245.0246.0146.01732,600
Mar. 11, 202144.9848.2944.5847.0447.041,058,800
Mar. 10, 202145.0045.9743.0943.1343.131,000,200
Mar. 09, 202141.8545.0040.9943.5943.591,231,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...