NASDAQ:ACCD
Accolade Inc. Stock Price (Quote)
$9.21
+0.0800 (+0.88%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.92 | $10.68 | Monday, 22nd Apr 2024 ACCD stock ended at $9.21. This is 0.88% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 7.15% from a day low at $8.75 to a day high of $9.37. |
| 90 days | $7.92 | $13.93 | |
| 52 weeks | $6.35 | $17.01 |
| Date | Open | High | Low | Close | Volume |
| Nov 27, 2023 | $8.07 | $8.36 | $7.93 | $8.30 | 427 565 |
| Nov 24, 2023 | $7.96 | $8.15 | $7.89 | $8.13 | 172 998 |
| Nov 22, 2023 | $8.02 | $8.17 | $7.86 | $7.97 | 396 914 |
| Nov 21, 2023 | $8.01 | $8.06 | $7.80 | $7.88 | 447 809 |
| Nov 20, 2023 | $8.09 | $8.23 | $7.92 | $8.04 | 601 961 |
| Nov 17, 2023 | $7.85 | $8.23 | $7.78 | $8.06 | 742 098 |
| Nov 16, 2023 | $7.82 | $7.82 | $7.47 | $7.61 | 592 844 |
| Nov 15, 2023 | $7.87 | $8.20 | $7.81 | $7.87 | 603 555 |
| Nov 14, 2023 | $7.45 | $7.97 | $7.44 | $7.86 | 649 785 |
| Nov 13, 2023 | $6.99 | $7.06 | $6.75 | $6.90 | 576 346 |
| Nov 10, 2023 | $6.99 | $7.09 | $6.83 | $7.06 | 401 995 |
| Nov 09, 2023 | $7.29 | $7.29 | $6.90 | $6.96 | 620 118 |
| Nov 08, 2023 | $7.26 | $7.35 | $7.10 | $7.18 | 480 781 |
| Nov 07, 2023 | $7.09 | $7.32 | $6.98 | $7.26 | 340 613 |
| Nov 06, 2023 | $7.29 | $7.32 | $6.90 | $7.07 | 678 549 |
| Nov 03, 2023 | $7.15 | $7.53 | $7.15 | $7.26 | 649 963 |
| Nov 02, 2023 | $6.79 | $6.99 | $6.79 | $6.94 | 551 507 |
| Nov 01, 2023 | $6.46 | $6.73 | $6.35 | $6.69 | 529 233 |
| Oct 31, 2023 | $6.55 | $6.68 | $6.44 | $6.50 | 566 387 |
| Oct 30, 2023 | $6.61 | $6.66 | $6.38 | $6.52 | 522 112 |
| Oct 27, 2023 | $6.65 | $6.65 | $6.40 | $6.56 | 461 987 |
| Oct 26, 2023 | $6.81 | $6.81 | $6.46 | $6.59 | 543 073 |
| Oct 25, 2023 | $6.86 | $7.00 | $6.65 | $6.78 | 534 487 |
| Oct 24, 2023 | $6.76 | $7.26 | $6.76 | $6.95 | 480 180 |
| Oct 23, 2023 | $6.72 | $6.91 | $6.69 | $6.72 | 391 143 |
