Accolade Inc (NQ: ACCD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	3.170	3.275	3.140	3.200	1,326,305	+0.03(+0.95%)
Oct 31, 2024	3.330	3.360	3.165	3.170	1,476,956	-0.19(-5.65%)
Oct 30, 2024	3.300	3.400	3.240	3.360	1,009,826	+0.06(+1.82%)
Oct 29, 2024	3.320	3.390	3.260	3.300	1,022,590	-0.08(-2.37%)
Oct 28, 2024	3.280	3.410	3.180	3.380	1,882,088	+0.19(+5.96%)
Oct 25, 2024	3.200	3.255	3.130	3.190	667,621	+0.00(+0.00%)
Oct 24, 2024	3.250	3.285	3.155	3.190	1,017,152	-0.01(-0.31%)
Oct 23, 2024	3.320	3.349	3.170	3.200	2,185,018	-0.16(-4.76%)
Oct 22, 2024	3.340	3.390	3.250	3.360	942,371	-0.02(-0.59%)
Oct 21, 2024	3.460	3.490	3.340	3.380	1,085,234	-0.12(-3.43%)
Oct 18, 2024	3.590	3.670	3.470	3.500	1,292,489	-0.08(-2.23%)
Oct 17, 2024	3.730	3.730	3.540	3.580	1,345,097	-0.17(-4.53%)
Oct 16, 2024	3.770	3.820	3.680	3.750	1,196,434	+0.00(+0.00%)
Oct 15, 2024	3.670	3.830	3.585	3.750	1,674,352	+0.08(+2.18%)
Oct 14, 2024	3.790	3.790	3.620	3.670	1,435,013	-0.12(-3.17%)
Oct 11, 2024	3.780	3.910	3.671	3.790	1,708,933	-0.08(-2.07%)
Oct 10, 2024	3.880	3.880	3.650	3.870	1,665,967	-0.03(-0.77%)
Oct 09, 2024	3.970	4.125	3.870	3.900	1,647,810	-0.14(-3.47%)
Oct 08, 2024	4.220	4.550	3.860	4.040	8,037,318	+0.07(+1.76%)
Oct 07, 2024	3.920	4.120	3.840	3.970	4,098,789	+0.22(+5.87%)
Oct 04, 2024	3.750	3.809	3.660	3.750	801,092	+0.07(+1.90%)
Oct 03, 2024	3.730	3.810	3.650	3.680	1,010,817	-0.09(-2.39%)
Oct 02, 2024	3.670	3.770	3.630	3.770	511,300	+0.02(+0.53%)
Oct 01, 2024	3.840	3.880	3.645	3.750	1,208,440	-0.10(-2.60%)
Sep 30, 2024	3.860	3.995	3.820	3.850	1,217,353	-0.01(-0.26%)
Sep 27, 2024	3.920	4.009	3.855	3.860	780,005	+0.00(+0.00%)
Sep 26, 2024	3.860	3.940	3.815	3.860	519,137	+0.07(+1.85%)
Sep 25, 2024	3.900	3.935	3.765	3.790	802,324	-0.13(-3.32%)
Sep 24, 2024	3.870	3.950	3.790	3.920	622,479	+0.08(+2.08%)
Sep 23, 2024	3.970	3.987	3.820	3.840	1,093,914	-0.13(-3.27%)
Sep 20, 2024	4.150	4.160	3.910	3.970	1,795,435	-0.22(-5.25%)
Sep 19, 2024	4.330	4.370	4.150	4.190	679,901	+0.01(+0.24%)
Sep 18, 2024	4.290	4.400	4.170	4.180	796,430	-0.13(-3.02%)
Sep 17, 2024	4.300	4.460	4.280	4.310	656,712	+0.10(+2.38%)
Sep 16, 2024	4.280	4.320	4.180	4.210	458,167	-0.05(-1.17%)
Sep 13, 2024	4.000	4.280	3.990	4.260	946,856	+0.33(+8.40%)
Sep 12, 2024	3.920	4.060	3.860	3.930	660,345	+0.02(+0.51%)
Sep 11, 2024	3.950	3.955	3.820	3.910	898,017	-0.05(-1.26%)
Sep 10, 2024	4.040	4.050	3.900	3.960	669,392	-0.09(-2.22%)
Sep 09, 2024	4.050	4.180	4.020	4.050	824,711	+0.02(+0.50%)
Sep 06, 2024	4.200	4.260	4.000	4.030	1,786,033	-0.18(-4.28%)
Sep 05, 2024	4.150	4.250	4.140	4.210	415,398	+0.05(+1.20%)
Sep 04, 2024	4.240	4.400	4.135	4.160	469,995	-0.08(-1.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.