NASDAQ:ACCD
Accolade Inc. Stock Price (Quote)
$9.17
+0.470 (+5.40%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.92 | $10.68 | Thursday, 18th Apr 2024 ACCD stock ended at $9.17. This is 5.40% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 7.26% from a day low at $8.70 to a day high of $9.33. |
| 90 days | $7.92 | $13.93 | |
| 52 weeks | $6.35 | $17.01 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $9.31 | $9.58 | $9.22 | $9.50 | 668 569 |
| 2024-03-12 | $9.71 | $9.77 | $9.39 | $9.41 | 388 311 |
| 2024-03-11 | $9.50 | $9.73 | $9.50 | $9.56 | 582 370 |
| 2024-03-08 | $9.72 | $9.94 | $9.41 | $9.50 | 384 097 |
| 2024-03-07 | $9.72 | $9.72 | $9.45 | $9.53 | 426 324 |
| 2024-03-06 | $9.38 | $9.58 | $9.20 | $9.41 | 970 301 |
| 2024-03-05 | $9.43 | $9.46 | $8.97 | $9.22 | 707 726 |
| 2024-03-04 | $10.00 | $10.00 | $9.49 | $9.58 | 534 186 |
| 2024-03-01 | $10.27 | $10.33 | $9.88 | $9.96 | 484 884 |
| 2024-02-29 | $10.76 | $10.78 | $10.18 | $10.25 | 855 494 |
| 2024-02-28 | $10.45 | $10.70 | $10.25 | $10.49 | 524 278 |
| 2024-02-27 | $10.90 | $11.05 | $10.65 | $10.68 | 409 393 |
| 2024-02-26 | $10.62 | $11.16 | $10.40 | $10.75 | 642 146 |
| 2024-02-23 | $10.52 | $10.60 | $10.14 | $10.22 | 608 517 |
| 2024-02-22 | $11.65 | $11.65 | $10.52 | $10.62 | 645 461 |
| 2024-02-21 | $11.37 | $11.69 | $11.23 | $11.50 | 527 776 |
| 2024-02-20 | $12.09 | $12.24 | $10.96 | $11.69 | 695 229 |
| 2024-02-16 | $12.90 | $12.93 | $12.33 | $12.36 | 465 825 |
| 2024-02-15 | $13.23 | $13.46 | $12.87 | $13.14 | 490 163 |
| 2024-02-14 | $13.00 | $13.25 | $12.55 | $13.04 | 516 654 |
| 2024-02-13 | $13.01 | $13.31 | $12.43 | $12.72 | 613 029 |
| 2024-02-12 | $13.45 | $13.93 | $13.34 | $13.92 | 493 696 |
| 2024-02-09 | $13.42 | $13.74 | $13.24 | $13.46 | 439 995 |
| 2024-02-08 | $12.99 | $13.36 | $12.93 | $13.31 | 377 570 |
| 2024-02-07 | $13.03 | $13.10 | $12.78 | $12.99 | 514 835 |
