NASDAQ:ACCD
Accolade Inc. Stock Price (Quote)
$9.35
+0.140 (+1.52%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.92 | $10.68 | Tuesday, 23rd Apr 2024 ACCD stock ended at $9.35. This is 1.52% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 6.73% from a day low at $9.06 to a day high of $9.67. |
| 90 days | $7.92 | $13.93 | |
| 52 weeks | $6.35 | $17.01 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2024 | $13.42 | $13.74 | $13.24 | $13.46 | 439 995 |
| Feb 08, 2024 | $12.99 | $13.36 | $12.93 | $13.31 | 377 570 |
| Feb 07, 2024 | $13.03 | $13.10 | $12.78 | $12.99 | 514 835 |
| Feb 06, 2024 | $11.89 | $13.00 | $11.80 | $12.98 | 745 996 |
| Feb 05, 2024 | $11.72 | $11.92 | $11.27 | $11.86 | 774 158 |
| Feb 02, 2024 | $11.59 | $12.19 | $11.17 | $12.00 | 804 382 |
| Feb 01, 2024 | $11.47 | $11.77 | $11.26 | $11.73 | 499 976 |
| Jan 31, 2024 | $12.18 | $12.18 | $11.28 | $11.32 | 625 718 |
| Jan 30, 2024 | $12.46 | $12.65 | $12.09 | $12.18 | 464 979 |
| Jan 29, 2024 | $12.14 | $12.80 | $11.93 | $12.75 | 536 515 |
| Jan 26, 2024 | $12.30 | $12.60 | $12.04 | $12.15 | 485 918 |
| Jan 25, 2024 | $11.91 | $12.21 | $11.82 | $12.16 | 601 522 |
| Jan 24, 2024 | $11.93 | $12.01 | $11.68 | $11.74 | 570 941 |
| Jan 23, 2024 | $12.18 | $12.38 | $11.41 | $11.73 | 506 910 |
| Jan 22, 2024 | $11.88 | $12.25 | $11.76 | $12.01 | 880 999 |
| Jan 19, 2024 | $11.99 | $11.99 | $11.31 | $11.74 | 808 962 |
| Jan 18, 2024 | $12.38 | $12.38 | $11.42 | $11.88 | 901 898 |
| Jan 17, 2024 | $13.03 | $13.03 | $12.10 | $12.18 | 1 082 038 |
| Jan 16, 2024 | $13.72 | $13.72 | $12.50 | $13.23 | 1 342 012 |
| Jan 12, 2024 | $14.45 | $14.73 | $13.73 | $13.93 | 1 004 440 |
| Jan 11, 2024 | $15.00 | $15.21 | $14.24 | $14.54 | 1 251 152 |
| Jan 10, 2024 | $15.27 | $15.36 | $14.37 | $15.02 | 1 534 390 |
| Jan 09, 2024 | $13.00 | $15.04 | $12.56 | $14.99 | 4 373 932 |
| Jan 08, 2024 | $11.09 | $11.79 | $10.89 | $11.62 | 1 070 219 |
| Jan 05, 2024 | $10.99 | $11.36 | $10.83 | $11.14 | 627 040 |
