NASDAQ:ACCD
Accolade Inc. Stock Price (Quote)
$9.40
+0.0500 (+0.535%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.92 | $10.68 | Wednesday, 24th Apr 2024 ACCD stock ended at $9.40. This is 0.535% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.72% from a day low at $9.13 to a day high of $9.47. |
| 90 days | $7.92 | $13.93 | |
| 52 weeks | $6.35 | $17.01 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $9.33 | $9.47 | $9.13 | $9.40 | 564 266 |
| Apr 23, 2024 | $9.15 | $9.67 | $9.06 | $9.35 | 637 496 |
| Apr 22, 2024 | $9.02 | $9.37 | $8.75 | $9.21 | 634 187 |
| Apr 19, 2024 | $9.08 | $9.47 | $8.83 | $9.13 | 831 487 |
| Apr 18, 2024 | $8.72 | $9.33 | $8.70 | $9.17 | 772 752 |
| Apr 17, 2024 | $8.52 | $8.80 | $8.41 | $8.70 | 654 063 |
| Apr 16, 2024 | $8.29 | $8.73 | $8.17 | $8.40 | 958 072 |
| Apr 15, 2024 | $8.29 | $8.60 | $7.92 | $8.58 | 802 730 |
| Apr 12, 2024 | $8.60 | $8.60 | $8.22 | $8.25 | 523 060 |
| Apr 11, 2024 | $8.87 | $9.07 | $8.64 | $8.68 | 534 168 |
| Apr 10, 2024 | $9.19 | $9.19 | $8.81 | $8.95 | 472 170 |
| Apr 09, 2024 | $9.33 | $9.62 | $9.24 | $9.60 | 409 440 |
| Apr 08, 2024 | $9.19 | $9.32 | $9.10 | $9.29 | 274 186 |
| Apr 05, 2024 | $9.25 | $9.41 | $8.90 | $9.19 | 532 584 |
| Apr 04, 2024 | $9.51 | $9.57 | $9.19 | $9.25 | 472 973 |
| Apr 03, 2024 | $9.47 | $9.50 | $9.25 | $9.36 | 473 563 |
| Apr 02, 2024 | $9.82 | $9.86 | $9.49 | $9.60 | 635 647 |
| Apr 01, 2024 | $10.45 | $10.45 | $10.00 | $10.13 | 383 193 |
| Mar 28, 2024 | $9.94 | $10.68 | $9.94 | $10.48 | 701 403 |
| Mar 27, 2024 | $9.97 | $10.00 | $9.70 | $9.99 | 400 246 |
| Mar 26, 2024 | $9.85 | $10.22 | $9.80 | $9.96 | 679 888 |
| Mar 25, 2024 | $9.48 | $9.75 | $9.48 | $9.69 | 295 064 |
| Mar 22, 2024 | $9.75 | $9.88 | $9.43 | $9.49 | 276 486 |
| Mar 21, 2024 | $9.91 | $10.06 | $9.60 | $9.75 | 420 172 |
| Mar 20, 2024 | $9.65 | $9.96 | $9.39 | $9.83 | 355 991 |
