Advertisement
Advertisement
U.S. markets open in 3 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Accolade, Inc. (ACCD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.75-0.33 (-1.83%)
At close: 04:00PM EST
17.69 -0.06 (-0.34%)
After hours: 06:41PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 29, 202125.9226.2425.4525.8025.80582,600
Dec 28, 202126.3226.7325.7125.9425.94725,000
Dec 27, 202126.3926.4525.5026.3126.31639,600
Dec 23, 202125.3526.3525.0126.3126.31657,100
Dec 22, 202124.8625.5724.6625.0925.09424,200
Dec 21, 202124.2625.1524.2624.8924.89652,000
Dec 20, 202123.3724.5523.0023.9423.94742,900
Dec 17, 202122.3624.7221.7524.6524.651,545,100
Dec 16, 202124.4024.4421.9021.9621.961,152,600
Dec 15, 202123.4524.1422.8924.1224.121,133,700
Dec 14, 202123.1623.9722.6823.5023.50857,800
Dec 13, 202124.2024.6523.2723.5223.521,047,300
Dec 10, 202125.0125.6724.4124.4724.47710,800
Dec 09, 202126.4226.7324.6224.7524.75609,600
Dec 08, 202126.7326.9625.5026.4326.43791,000
Dec 07, 202126.0027.0625.7426.5326.53944,900
Dec 06, 202124.3225.7023.5125.2625.26765,300
Dec 03, 202126.2326.2323.5824.0724.07833,800
Dec 02, 202124.8026.0124.4725.8325.83803,100
Dec 01, 202126.3127.2424.2924.3424.341,041,700
Nov 30, 202126.8427.2425.1125.6725.67995,900
Nov 29, 202127.3827.4025.5426.5826.58880,400
Nov 26, 202127.7528.0426.7127.1327.13433,900
Nov 24, 202127.7928.8427.0828.4228.42579,000
Nov 23, 202128.7728.9926.9127.9827.981,015,300
Nov 22, 202130.9230.9528.7828.8328.831,134,200
Nov 19, 202131.8831.9030.3530.7330.73916,400
Nov 18, 202132.9733.0231.3531.8831.88727,100
Nov 17, 202134.3834.5032.7532.8232.82625,000
Nov 16, 202134.9535.3134.3434.3834.38685,000
Nov 15, 202136.1536.5834.8134.9034.90450,100
Nov 12, 202136.3336.7735.6436.3836.38521,700
Nov 11, 202137.0437.0435.7536.0036.00285,000
Nov 10, 202138.0538.4336.0236.6336.63562,000
Nov 09, 202139.2139.4737.9538.4138.41334,300
Nov 08, 202139.9740.4939.4439.5639.56409,000
Nov 05, 202139.9240.9638.9439.7939.79306,300
Nov 04, 202140.3840.7839.4539.6339.63307,700
Nov 03, 202139.6040.3739.0440.0940.09620,200
Nov 02, 202140.5340.6039.0339.7739.77237,200
Nov 01, 202139.5540.4739.5540.3440.34360,800
Oct 29, 202139.7540.4239.4439.7939.79370,900
Oct 28, 202139.4740.2539.2340.0040.00463,700
Oct 27, 202139.3839.7439.0639.3939.39331,500
Oct 26, 202139.9640.1139.1339.4139.41223,800
Oct 25, 202139.0940.1738.4539.7939.79307,200
Oct 22, 202140.0040.0038.5239.0139.01536,200
Oct 21, 202139.6840.6539.6840.2340.23755,700
Oct 20, 202141.0641.1139.4039.7739.77389,100
Oct 19, 202139.2341.2739.1041.1241.12532,100
Oct 18, 202139.6039.9938.7838.8538.85284,100
Oct 15, 202140.3240.7139.4540.0040.00407,800
Oct 14, 202139.1540.1238.5539.6039.60748,600
Oct 13, 202138.6338.8938.0438.3938.39524,500
Oct 12, 202137.1238.6237.0138.2438.24603,000
Oct 11, 202137.9438.8036.6536.7636.76873,600
Oct 08, 202138.0240.0638.0038.2338.231,642,600
Oct 07, 202140.5741.3339.7539.9339.93537,900
Oct 06, 202139.4840.8638.9540.1040.10346,600
Oct 05, 202139.6841.2239.0540.2640.26466,900
Oct 04, 202142.5142.5338.9539.4339.43553,300
Oct 01, 202142.4843.1041.2742.6942.69408,800
Sep 30, 202142.2842.8341.4242.1742.17401,500
Sep 29, 202142.0543.1041.2841.3641.36453,400
Sep 28, 202142.9442.9741.1141.8741.871,012,200
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, 202146.1946.2744.3545.4145.413,653,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement