Singapore markets open in 2 hours 16 minutes

Accolade, Inc. (ACCD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.17+0.47 (+5.40%)
At close: 04:00PM EDT
9.17 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20248.729.338.709.179.17772,752
17 Apr 20248.528.808.418.708.70662,300
16 Apr 20248.518.738.178.408.40965,900
15 Apr 20248.298.607.928.588.58813,900
12 Apr 20248.608.608.218.258.25523,200
11 Apr 20248.879.068.648.688.68560,600
10 Apr 20249.199.198.818.958.95477,400
09 Apr 20249.339.629.249.609.60409,400
08 Apr 20249.199.319.109.299.29278,700
05 Apr 20249.259.418.909.199.19542,700
04 Apr 20249.519.579.199.259.25589,300
03 Apr 20249.479.529.259.369.36491,700
02 Apr 20249.829.869.499.609.60647,700
01 Apr 202410.4510.4510.0010.1310.13383,200
28 Mar 20249.9410.689.9410.4810.48701,400
27 Mar 20249.9710.009.699.999.99400,400
26 Mar 20249.8510.229.799.969.96689,700
25 Mar 20249.489.749.489.699.69452,100
22 Mar 20249.759.889.429.499.49294,700
21 Mar 20249.9110.069.609.759.75548,700
20 Mar 20249.659.969.389.839.83366,600
19 Mar 20249.419.839.399.639.63492,900
18 Mar 20249.409.609.089.539.53449,000
15 Mar 20249.419.578.989.239.231,573,900
14 Mar 20249.499.699.409.569.56827,000
13 Mar 20249.319.589.229.509.50668,600
12 Mar 20249.719.779.399.419.41401,700
11 Mar 20249.509.739.509.569.56614,400
08 Mar 20249.729.949.409.509.50496,700
07 Mar 20249.729.729.449.539.53434,900
06 Mar 20249.389.579.209.419.41970,300
05 Mar 20249.439.478.979.229.22731,200
04 Mar 202410.0010.009.499.589.58550,000
01 Mar 202410.2710.339.889.969.96498,200
29 Feb 202410.7610.7810.1810.2510.25974,000
28 Feb 202410.4510.7010.2510.4910.49543,100
27 Feb 202410.9011.0510.6510.6810.68409,900
26 Feb 202410.6211.1610.4010.7510.75642,100
23 Feb 202410.5210.6010.1410.2210.22608,500
22 Feb 202411.6511.7110.5210.6210.62659,900
21 Feb 202411.3711.6911.2211.5011.50529,900
20 Feb 202412.0912.2410.9611.6911.69719,100
16 Feb 202412.9012.9312.3312.3612.36558,400
15 Feb 202413.2313.4712.8713.1413.14490,200
14 Feb 202413.0013.2412.5513.0413.04516,700
13 Feb 202413.0113.3112.4312.7212.72616,800
12 Feb 202413.4513.9313.3313.9213.92547,800
09 Feb 202413.4213.7413.2413.4613.46518,600
08 Feb 202412.9913.3612.9313.3113.31377,600
07 Feb 202413.0313.1012.7812.9912.99614,500
06 Feb 202411.8913.0011.8012.9812.98844,500
05 Feb 202411.7211.9211.2711.8611.86882,500
02 Feb 202411.5912.1911.1512.0012.00805,200
01 Feb 202411.4711.7711.2611.7311.73520,900
31 Jan 202412.1812.1811.2711.3211.32643,600
30 Jan 202412.4612.6812.0912.1812.18469,200
29 Jan 202412.1412.8011.9112.7512.75545,300
26 Jan 202412.3012.6212.0412.1512.15494,200
25 Jan 202411.9112.2011.8212.1612.16611,400
24 Jan 202411.9312.0111.6811.7411.74575,000
23 Jan 202412.1812.3811.4111.7311.73524,300
22 Jan 202411.8812.2511.7612.0112.01913,100
19 Jan 202411.9911.9911.3111.7411.74830,700
18 Jan 202412.3812.3811.4211.8811.88902,000
17 Jan 202413.0313.0312.1012.1812.181,084,400
16 Jan 202413.7213.7212.4913.2313.231,348,800
12 Jan 202414.4514.7313.7313.9313.931,101,400
11 Jan 202415.0015.2114.2414.5414.541,348,600
10 Jan 202415.2715.3614.3715.0215.021,568,300
09 Jan 202413.0015.0312.5614.9914.994,518,400
08 Jan 202411.0911.7910.8911.6211.621,084,900
05 Jan 202410.9911.3610.8311.1411.14765,600
04 Jan 202411.2611.4111.0511.1811.18568,800
03 Jan 202411.6111.6111.1911.2811.28660,200
02 Jan 202412.0912.5311.8712.1112.11680,700
29 Dec 202312.8412.9211.9712.0112.01903,200
28 Dec 202312.4212.8612.3412.8512.85731,100
27 Dec 202312.2812.5512.1312.4812.48542,600
26 Dec 202311.8112.1811.7312.1312.13510,800
22 Dec 202311.4011.7311.3211.6911.69545,900
21 Dec 202311.0411.4310.8411.3211.32621,900
20 Dec 202311.3911.6910.7810.8210.82593,200
19 Dec 202310.7611.4510.6411.4211.42829,100
18 Dec 202310.5010.7610.3810.6610.66455,700
15 Dec 202310.9611.1310.4510.4810.481,055,500
14 Dec 202310.1911.1510.1910.8210.82817,600
13 Dec 20239.5810.359.4110.2010.20738,800
12 Dec 20239.459.689.189.649.64654,600
11 Dec 20239.289.549.169.479.47607,700
08 Dec 20239.199.398.949.349.34361,900
07 Dec 20239.119.268.909.249.24474,000
06 Dec 20239.119.319.039.139.13591,400
05 Dec 20239.149.148.839.009.00468,400
04 Dec 20239.029.208.819.149.14616,800
01 Dec 20238.719.108.589.069.06480,700
30 Nov 20238.678.798.458.738.73749,900
29 Nov 20238.598.998.598.628.62508,900
28 Nov 20238.278.508.058.508.50419,500
27 Nov 20238.078.367.938.308.30435,600
24 Nov 20237.968.167.888.138.13173,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...