• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,358.67
  • 0.87 %
  • $332.57
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Accolade, Inc. (ACCD) Charts

Accolade, Inc. (ACCD) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.71

$0.15

(4.2%)

Day's range
$3.52
Day's range
$3.73
  • 5 DAY PERFORMANCE

    +6.92%
  • 1 MONTH PERFORMANCE

    +9.76%
  • 3 MONTH PERFORMANCE

    -14.32%
  • 6 MONTH PERFORMANCE

    -49.04%
  • YEAR-TO-DATE PERFORMANCE

    -69.11%
  • 1 YEAR PERFORMANCE

    -52.92%

Accolade, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $3.57 $3.71   (3.92%) $3.73 $3.52 1.97 M $297.07 M
11/20/2024 $3.47 $3.56   (2.59%) $3.58 $3.39 1.46 M $285.06 M
11/19/2024 $3.40 $3.49   (2.65%) $3.53 $3.32 957,715 $279.45 M
11/18/2024 $3.47 $3.38   (-2.59%) $3.47 $3.30 1.13 M $270.64 M
11/15/2024 $3.61 $3.47   (-3.88%) $3.65 $3.37 1.90 M $277.85 M
11/14/2024 $3.70 $3.60   (-2.7%) $3.70 $3.52 1.20 M $288.26 M
11/13/2024 $3.75 $3.68   (-1.87%) $3.80 $3.59 972,622 $294.67 M
11/12/2024 $3.60 $3.71   (3.06%) $3.75 $3.60 856,300 $297.07 M
11/11/2024 $3.57 $3.66   (2.52%) $3.74 $3.57 1.53 M $293.06 M
11/08/2024 $3.51 $3.56   (1.42%) $3.59 $3.48 1.13 M $285.06 M
11/07/2024 $3.45 $3.56   (3.19%) $3.61 $3.38 1.47 M $285.06 M
11/06/2024 $3.38 $3.41   (0.89%) $3.50 $3.33 1.87 M $273.05 M
11/05/2024 $3.16 $3.21   (1.58%) $3.26 $3.10 1.06 M $257.03 M
11/04/2024 $3.20 $3.15   (-1.56%) $3.23 $3.08 879,000 $252.23 M
11/01/2024 $3.17 $3.20   (0.95%) $3.28 $3.14 1.33 M $256.23 M
10/31/2024 $3.33 $3.17   (-4.8%) $3.36 $3.17 1.48 M $253.83 M
10/30/2024 $3.30 $3.36   (1.82%) $3.40 $3.24 1.01 M $269.04 M
10/29/2024 $3.32 $3.30   (-0.6%) $3.39 $3.26 1.02 M $264.24 M
10/28/2024 $3.28 $3.38   (3.05%) $3.41 $3.18 1.88 M $270.64 M
10/25/2024 $3.20 $3.19   (-0.31%) $3.26 $3.13 667,621 $255.43 M
10/24/2024 $3.25 $3.19   (-1.85%) $3.29 $3.16 1.02 M $255.43 M
10/23/2024 $3.32 $3.20   (-3.61%) $3.35 $3.17 2.19 M $256.23 M
10/22/2024 $3.34 $3.36   (0.6%) $3.39 $3.25 942,371 $269.04 M
10/21/2024 $3.46 $3.38   (-2.31%) $3.49 $3.34 1.09 M $270.64 M
10/18/2024 $3.59 $3.50   (-2.51%) $3.67 $3.47 1.29 M $280.25 M
10/17/2024 $3.73 $3.58   (-4.02%) $3.73 $3.54 1.35 M $286.66 M
10/16/2024 $3.77 $3.75   (-0.53%) $3.82 $3.68 1.20 M $300.27 M
10/15/2024 $3.67 $3.75   (2.18%) $3.83 $3.59 1.67 M $300.27 M
10/14/2024 $3.79 $3.67   (-3.17%) $3.79 $3.62 1.44 M $293.87 M
10/11/2024 $3.78 $3.79   (0.26%) $3.91 $3.67 1.71 M $303.47 M
10/10/2024 $3.88 $3.87   (-0.26%) $3.88 $3.65 1.67 M $309.88 M
10/09/2024 $3.97 $3.90   (-1.76%) $4.13 $3.87 1.65 M $312.28 M
10/08/2024 $4.22 $4.04   (-4.27%) $4.55 $3.86 8.04 M $323.49 M
10/07/2024 $3.92 $3.97   (1.28%) $4.12 $3.84 4.11 M $317.89 M
10/04/2024 $3.75 $3.75   (0%) $3.81 $3.66 801,173 $300.27 M
10/03/2024 $3.73 $3.68   (-1.34%) $3.81 $3.65 1.01 M $287.48 M
10/02/2024 $3.67 $3.77   (2.72%) $3.77 $3.63 511,800 $294.51 M
10/01/2024 $3.84 $3.75   (-2.34%) $3.88 $3.65 1.21 M $292.95 M
09/30/2024 $3.86 $3.85   (-0.26%) $4.00 $3.82 1.22 M $300.76 M
09/27/2024 $3.92 $3.86   (-1.53%) $4.01 $3.86 780,005 $301.54 M
09/26/2024 $3.86 $3.86   (0%) $3.94 $3.82 519,137 $301.54 M
09/25/2024 $3.90 $3.79   (-2.82%) $3.94 $3.77 802,331 $296.07 M
09/24/2024 $3.87 $3.92   (1.29%) $3.95 $3.79 622,500 $306.23 M
09/23/2024 $3.97 $3.84   (-3.27%) $3.99 $3.82 1.09 M $299.98 M
09/20/2024 $4.15 $3.97   (-4.34%) $4.16 $3.91 1.80 M $310.13 M
09/19/2024 $4.33 $4.19   (-3.23%) $4.37 $4.15 679,901 $327.32 M
09/18/2024 $4.29 $4.18   (-2.56%) $4.40 $4.17 796,430 $326.54 M
09/17/2024 $4.30 $4.31   (0.23%) $4.46 $4.28 656,712 $336.70 M
09/16/2024 $4.28 $4.21   (-1.64%) $4.32 $4.18 458,200 $328.88 M
09/13/2024 $4.00 $4.26   (6.5%) $4.28 $3.99 946,900 $332.79 M
09/12/2024 $3.92 $3.93   (0.26%) $4.06 $3.86 660,345 $307.01 M
09/11/2024 $3.95 $3.91   (-1.01%) $3.96 $3.82 898,018 $305.45 M
09/10/2024 $4.04 $3.96   (-1.98%) $4.05 $3.90 667,500 $309.35 M
09/09/2024 $4.05 $4.05   (0%) $4.18 $4.02 824,711 $316.38 M
09/06/2024 $4.20 $4.03   (-4.05%) $4.26 $4.00 1.79 M $314.82 M
09/05/2024 $4.15 $4.21   (1.45%) $4.25 $4.14 415,400 $328.88 M
09/04/2024 $4.24 $4.16   (-1.89%) $4.40 $4.14 470,000 $324.98 M
09/03/2024 $4.33 $4.24   (-2.08%) $4.42 $4.20 672,615 $331.23 M
08/30/2024 $4.33 $4.34   (0.23%) $4.40 $4.26 1.86 M $339.04 M
08/29/2024 $4.27 $4.31   (0.94%) $4.45 $4.23 649,300 $336.70 M
08/28/2024 $4.31 $4.22   (-2.09%) $4.31 $4.14 648,147 $329.66 M
08/27/2024 $4.36 $4.33   (-0.69%) $4.41 $4.27 373,961 $338.26 M
08/26/2024 $4.50 $4.41   (-2%) $4.50 $4.41 475,419 $344.51 M
08/23/2024 $4.23 $4.42   (4.49%) $4.52 $4.23 800,500 $345.29 M
08/22/2024 $4.35 $4.20   (-3.45%) $4.37 $4.18 432,396 $328.10 M
08/21/2024 $4.21 $4.33   (2.85%) $4.39 $4.14 561,505 $338.26 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.