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 |
| Aug 14, 2023 | $14.09 | $14.17 | $13.84 | $14.13 | 231 955 |
| Aug 11, 2023 | $14.10 | $14.43 | $13.85 | $14.23 | 287 347 |
| Aug 10, 2023 | $14.31 | $14.64 | $14.13 | $14.19 | 362 707 |
| Aug 09, 2023 | $14.67 | $14.68 | $14.20 | $14.30 | 430 688 |
| Aug 08, 2023 | $14.07 | $14.74 | $13.94 | $14.67 | 434 214 |
| Aug 07, 2023 | $14.52 | $14.52 | $14.03 | $14.36 | 443 264 |
| Aug 04, 2023 | $14.36 | $14.87 | $14.36 | $14.54 | 433 288 |
| Aug 03, 2023 | $14.26 | $14.49 | $13.97 | $14.32 | 383 429 |
| Aug 02, 2023 | $14.57 | $14.66 | $14.14 | $14.40 | 408 999 |
| Aug 01, 2023 | $14.86 | $15.10 | $14.53 | $14.98 | 424 036 |
| Jul 31, 2023 | $14.59 | $15.11 | $14.55 | $15.02 | 758 694 |
| Jul 28, 2023 | $14.34 | $14.75 | $14.27 | $14.49 | 405 579 |
| Jul 27, 2023 | $14.32 | $14.53 | $13.87 | $14.13 | 554 397 |
| Jul 26, 2023 | $13.38 | $14.24 | $13.35 | $14.15 | 491 246 |
| Jul 25, 2023 | $13.45 | $13.71 | $13.33 | $13.49 | 299 352 |
| Jul 24, 2023 | $13.35 | $13.49 | $13.02 | $13.39 | 367 465 |
| Jul 21, 2023 | $13.99 | $14.02 | $13.27 | $13.38 | 403 831 |
| Jul 20, 2023 | $14.32 | $14.42 | $13.64 | $13.81 | 485 114 |
| Jul 19, 2023 | $14.71 | $14.99 | $14.38 | $14.47 | 425 743 |
| Jul 18, 2023 | $14.09 | $14.64 | $14.04 | $14.60 | 560 030 |
| Jul 17, 2023 | $13.46 | $14.09 | $13.29 | $13.98 | 396 902 |
| Jul 14, 2023 | $13.60 | $13.76 | $13.29 | $13.46 | 312 412 |
| Jul 13, 2023 | $13.75 | $13.93 | $13.41 | $13.62 | 517 962 |
| Jul 12, 2023 | $13.77 | $14.24 | $13.50 | $13.63 | 834 671 |
| Jul 11, 2023 | $12.85 | $13.53 | $12.53 | $13.51 | 633 586 |
