Accolade, Inc. (ACCD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

12.41

-0.20

(-1.59%)

At close: 04:00PM EST

12.65

+0.24

(+1.93%)

After hours:

06:08PM EST

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	-	-	-	-	-	-
Feb 06, 2023	12.60	12.70	12.24	12.41	12.41	949,100
Feb 03, 2023	12.28	13.18	12.15	12.61	12.61	581,200
Feb 02, 2023	12.18	13.62	12.18	12.83	12.83	1,483,100
Feb 01, 2023	11.78	11.98	11.37	11.84	11.84	585,300
Jan 31, 2023	11.06	11.72	11.06	11.67	11.67	681,900
Jan 30, 2023	11.23	11.50	10.98	11.08	11.08	724,600
Jan 27, 2023	10.62	11.32	10.30	11.28	11.28	561,800
Jan 26, 2023	10.46	10.88	10.26	10.61	10.61	752,600
Jan 25, 2023	9.46	10.28	9.00	10.26	10.26	806,300
Jan 24, 2023	9.60	9.93	9.58	9.72	9.72	429,500
Jan 23, 2023	9.23	9.71	9.09	9.66	9.66	510,100
Jan 20, 2023	9.06	9.19	8.84	9.17	9.17	430,000
Jan 19, 2023	8.89	9.06	8.74	8.90	8.90	540,600
Jan 18, 2023	9.90	10.20	9.03	9.04	9.04	616,800
Jan 17, 2023	9.30	9.72	8.97	9.70	9.70	823,800
Jan 13, 2023	9.21	9.43	9.07	9.32	9.32	710,000
Jan 12, 2023	9.12	9.33	8.80	9.29	9.29	945,400
Jan 11, 2023	9.56	9.62	8.61	9.00	9.00	1,696,700
Jan 10, 2023	8.26	10.01	8.23	9.55	9.55	3,185,400
Jan 09, 2023	7.60	7.81	7.45	7.74	7.74	949,600
Jan 06, 2023	7.35	7.47	6.83	7.43	7.43	545,900
Jan 05, 2023	7.67	7.67	7.10	7.37	7.37	490,000
Jan 04, 2023	7.43	7.83	7.25	7.80	7.80	697,200
Jan 03, 2023	8.08	8.11	7.22	7.32	7.32	692,900
Dec 30, 2022	7.57	7.82	7.36	7.79	7.79	750,000
Dec 29, 2022	7.53	7.86	7.26	7.70	7.70	463,500
Dec 28, 2022	7.11	7.48	7.00	7.35	7.35	435,200
Dec 27, 2022	8.26	8.26	7.18	7.19	7.19	755,900
Dec 23, 2022	7.92	8.60	7.92	8.35	8.35	1,344,700
Dec 22, 2022	8.21	8.21	7.61	7.97	7.97	495,200
Dec 21, 2022	8.41	8.81	8.24	8.34	8.34	462,500
Dec 20, 2022	8.26	8.46	8.01	8.34	8.34	620,300
Dec 19, 2022	8.44	8.44	8.13	8.33	8.33	618,400
Dec 16, 2022	8.05	8.46	7.95	8.46	8.46	728,100
Dec 15, 2022	8.92	8.99	8.28	8.38	8.38	442,100
Dec 14, 2022	9.08	9.34	8.91	9.27	9.27	674,700
Dec 13, 2022	9.62	9.98	8.96	9.13	9.13	619,100
Dec 12, 2022	9.00	9.27	8.81	9.00	9.00	542,400
Dec 09, 2022	8.70	9.02	8.51	8.99	8.99	587,900
Dec 08, 2022	8.20	8.83	7.89	8.77	8.77	963,300
Dec 07, 2022	7.67	8.14	7.62	8.12	8.12	496,600
Dec 06, 2022	8.18	8.31	7.65	7.77	7.77	527,000
Dec 05, 2022	8.81	8.87	8.12	8.34	8.34	827,600
Dec 02, 2022	8.82	8.89	8.38	8.89	8.89	526,200
Dec 01, 2022	8.90	9.13	8.75	8.97	8.97	374,700
Nov 30, 2022	8.25	8.89	8.07	8.83	8.83	1,198,600
Nov 29, 2022	7.94	8.49	7.94	8.20	8.20	721,400
Nov 28, 2022	8.27	8.53	7.79	7.89	7.89	487,700
Nov 25, 2022	8.54	8.70	8.34	8.44	8.44	166,900
Nov 23, 2022	8.22	8.64	8.14	8.61	8.61	363,500
Nov 22, 2022	8.36	8.36	7.91	8.19	8.19	426,800
Nov 21, 2022	8.30	8.39	8.00	8.36	8.36	499,200
Nov 18, 2022	8.65	8.65	8.21	8.32	8.32	477,100
Nov 17, 2022	8.71	8.73	8.25	8.35	8.35	556,000
Nov 16, 2022	9.40	9.40	8.77	8.96	8.96	522,600
Nov 15, 2022	9.95	10.13	9.48	9.55	9.55	445,500
Nov 14, 2022	9.64	9.83	9.35	9.56	9.56	819,000
Nov 11, 2022	9.37	10.25	9.37	9.71	9.71	631,000
Nov 10, 2022	8.73	9.37	8.73	9.32	9.32	733,800
Nov 09, 2022	8.99	8.99	8.16	8.17	8.17	719,800
Nov 08, 2022	9.16	9.23	8.85	9.07	9.07	496,000
Nov 07, 2022	9.41	9.49	8.58	9.06	9.06	568,300
Nov 04, 2022	9.97	10.06	9.15	9.30	9.30	480,600
Nov 03, 2022	9.84	10.09	9.66	9.77	9.77	649,600
Nov 02, 2022	10.75	10.95	10.00	10.05	10.05	727,200
Nov 01, 2022	11.06	11.34	10.81	10.91	10.91	414,600
Oct 31, 2022	11.00	11.24	10.62	10.78	10.78	586,100
Oct 28, 2022	10.81	11.09	10.44	11.01	11.01	540,700
Oct 27, 2022	11.01	11.25	10.68	10.77	10.77	521,500
Oct 26, 2022	11.08	11.32	10.53	10.89	10.89	710,600
Oct 25, 2022	11.07	11.54	10.91	11.05	11.05	578,700
Oct 24, 2022	10.97	10.97	10.43	10.84	10.84	517,400
Oct 21, 2022	10.50	11.02	10.09	10.97	10.97	608,900
Oct 20, 2022	10.20	10.93	10.11	10.41	10.41	538,800
Oct 19, 2022	11.12	11.35	10.22	10.28	10.28	625,500
Oct 18, 2022	11.64	11.99	11.12	11.38	11.38	494,800
Oct 17, 2022	10.80	11.25	10.68	11.12	11.12	502,800
Oct 14, 2022	11.11	11.23	10.31	10.45	10.45	587,900
Oct 13, 2022	11.03	11.27	10.60	10.93	10.93	594,600
Oct 12, 2022	12.31	12.31	11.45	11.56	11.56	489,600
Oct 11, 2022	11.58	12.54	11.09	12.27	12.27	1,180,600
Oct 10, 2022	11.42	11.43	10.76	11.40	11.40	693,000
Oct 07, 2022	12.29	13.40	11.23	11.48	11.48	1,188,400
Oct 06, 2022	12.52	13.29	12.32	12.39	12.39	987,600
Oct 05, 2022	12.88	13.22	12.19	12.48	12.48	792,900
Oct 04, 2022	12.40	13.31	12.36	13.16	13.16	1,312,700
Oct 03, 2022	11.65	12.14	11.30	11.82	11.82	885,500
Sept 30, 2022	12.51	12.69	11.26	11.42	11.42	1,233,600
Sept 29, 2022	12.43	12.68	11.93	12.52	12.52	595,300
Sept 28, 2022	11.97	12.91	11.97	12.80	12.80	1,020,700
Sept 27, 2022	11.92	12.34	11.76	11.88	11.88	406,800
Sept 26, 2022	11.78	12.53	11.44	11.54	11.54	482,500
Sept 23, 2022	11.54	11.83	11.36	11.77	11.77	371,600
Sept 22, 2022	11.91	12.19	11.27	11.88	11.88	691,800
Sept 21, 2022	12.36	12.90	11.94	12.28	12.28	424,100
Sept 20, 2022	11.71	12.56	11.71	12.23	12.23	619,600
Sept 19, 2022	12.24	12.33	11.65	11.93	11.93	507,300
Sept 16, 2022	12.24	12.78	11.59	12.51	12.51	1,939,700
Sept 15, 2022	12.56	13.18	12.43	12.70	12.70	787,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,628.92-129.42(-0.62%)

S&P 5004,111.08-25.40(-0.61%)

DOW33,891.02-34.99(-0.10%)

CAD/USD0.7458+0.0021(+0.2797%)

CRUDE OIL75.43+1.32(+1.78%)

BTC-CAD30,802.29-21.66(-0.07%)

Accolade, Inc. (ACCD)

S&P/TSX
20,628.92
-129.42(-0.62%)

S&P 500
4,111.08
-25.40(-0.61%)

DOW
33,891.02
-34.99(-0.10%)

CAD/USD
0.7458
+0.0021(+0.2797%)

CRUDE OIL
75.43
+1.32(+1.78%)

BTC-CAD
30,802.29
-21.66(-0.07%)