NASDAQ:ACCD
Accolade Inc. Stock Price (Quote)
$7.89
-1.30 (-14.15%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.62 | $10.68 | Friday, 26th Apr 2024 ACCD stock ended at $7.89. This is 14.15% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 12.33% from a day low at $7.62 to a day high of $8.56. |
| 90 days | $7.62 | $13.93 | |
| 52 weeks | $6.35 | $15.36 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Oct 20, 2023 | $6.68 | $6.87 | $6.58 | $6.77 | 505 905 |
| Oct 19, 2023 | $6.84 | $6.92 | $6.63 | $6.67 | 685 041 |
| Oct 18, 2023 | $7.15 | $7.19 | $6.84 | $6.85 | 625 497 |
| Oct 17, 2023 | $7.04 | $7.45 | $7.01 | $7.22 | 515 719 |
| Oct 16, 2023 | $7.02 | $7.27 | $6.99 | $7.16 | 583 588 |
| Oct 13, 2023 | $7.26 | $7.29 | $7.00 | $7.02 | 656 832 |
| Oct 12, 2023 | $8.43 | $8.43 | $7.26 | $7.28 | 1 030 628 |
| Oct 11, 2023 | $8.71 | $8.91 | $8.31 | $8.41 | 857 153 |
| Oct 10, 2023 | $8.19 | $8.79 | $8.19 | $8.62 | 1 251 144 |
| Oct 09, 2023 | $8.06 | $8.37 | $7.83 | $8.22 | 967 279 |
| Oct 06, 2023 | $8.29 | $8.35 | $7.60 | $8.20 | 1 340 488 |
| Oct 05, 2023 | $8.93 | $9.23 | $8.18 | $8.47 | 2 054 128 |
| Oct 04, 2023 | $10.12 | $10.21 | $9.73 | $9.75 | 1 295 339 |
| Oct 03, 2023 | $10.30 | $10.37 | $9.99 | $10.11 | 452 971 |
| Oct 02, 2023 | $10.53 | $10.80 | $10.34 | $10.47 | 366 138 |
| Sep 29, 2023 | $10.95 | $10.96 | $10.47 | $10.58 | 456 969 |
| Sep 28, 2023 | $10.67 | $10.95 | $10.56 | $10.76 | 346 382 |
| Sep 27, 2023 | $10.52 | $10.86 | $10.46 | $10.71 | 419 143 |
| Sep 26, 2023 | $10.57 | $10.93 | $10.35 | $10.45 | 475 327 |
| Sep 25, 2023 | $10.66 | $10.91 | $10.57 | $10.71 | 280 166 |
| Sep 22, 2023 | $11.00 | $11.05 | $10.74 | $10.76 | 628 149 |
