• SPX
  • $5,792.04
  • 0.71 %
  • $40.91
  • DJI
  • $42,512.00
  • 1.03 %
  • $431.63
  • N225
  • $39,277.96
  • 0.87 %
  • $340.42
  • FTSE
  • $8,243.74
  • 0.65 %
  • $53.13
  • IXIC
  • $18,291.62
  • 0.6 %
  • $108.70
Accolade, Inc. (ACCD) Charts

Accolade, Inc. (ACCD) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.91

-$0.13

(-3.22%)

Day's range
$3.87
Day's range
$4.13
  • 5 DAY PERFORMANCE

    +4.27%
  • 1 MONTH PERFORMANCE

    -3.46%
  • 3 MONTH PERFORMANCE

    +15.00%
  • 6 MONTH PERFORMANCE

    -59.27%
  • YEAR-TO-DATE PERFORMANCE

    -67.44%
  • 1 YEAR PERFORMANCE

    -52.43%

Accolade, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/09/2024 $3.97 $3.91   (-1.51%) $4.13 $3.87 1.64 M $313.08 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
08/20/2024 $4.25 $4.18   (-1.65%) $4.29 $4.13 539,962 $326.54 M
08/19/2024 $4.14 $4.27   (3.14%) $4.32 $4.12 1.79 M $333.57 M
08/16/2024 $4.13 $4.13   (0%) $4.21 $4.07 778,204 $322.63 M
08/15/2024 $4.14 $4.15   (0.24%) $4.20 $3.96 831,432 $324.20 M
08/14/2024 $4.07 $4.00   (-1.72%) $4.11 $3.92 828,118 $312.48 M
08/13/2024 $3.89 $4.06   (4.37%) $4.32 $3.80 1.59 M $317.17 M
08/12/2024 $3.52 $3.89   (10.51%) $3.91 $3.40 3.55 M $303.88 M
08/09/2024 $3.65 $3.52   (-3.56%) $3.70 $3.51 533,845 $274.98 M
08/08/2024 $3.60 $3.63   (0.83%) $3.69 $3.55 497,725 $283.57 M
08/07/2024 $3.68 $3.56   (-3.26%) $3.77 $3.55 569,221 $278.11 M
08/06/2024 $3.68 $3.58   (-2.72%) $3.71 $3.55 700,122 $279.67 M
08/05/2024 $3.38 $3.64   (7.69%) $3.72 $3.36 1.45 M $284.35 M
08/02/2024 $3.70 $3.73   (0.81%) $3.79 $3.61 981,800 $291.39 M
08/01/2024 $4.09 $3.88   (-5.13%) $4.12 $3.87 832,432 $303.10 M
07/31/2024 $4.27 $4.10   (-3.98%) $4.28 $4.08 1.08 M $320.29 M
07/30/2024 $4.01 $4.14   (3.24%) $4.18 $3.95 1.22 M $323.41 M
07/29/2024 $4.16 $4.00   (-3.85%) $4.25 $3.93 974,522 $312.48 M
07/26/2024 $3.97 $4.08   (2.77%) $4.11 $3.92 1.48 M $318.73 M
07/25/2024 $3.67 $3.85   (4.9%) $3.86 $3.65 794,002 $300.76 M
07/24/2024 $3.90 $3.69   (-5.38%) $3.94 $3.69 700,700 $288.26 M
07/23/2024 $3.72 $3.95   (6.18%) $3.98 $3.69 1.66 M $308.57 M
07/22/2024 $3.51 $3.74   (6.55%) $3.75 $3.45 1.66 M $292.17 M
07/19/2024 $3.50 $3.45   (-1.43%) $3.54 $3.37 1.49 M $269.51 M
07/18/2024 $3.83 $3.48   (-9.14%) $3.91 $3.46 1.86 M $271.86 M
07/17/2024 $3.84 $3.84   (0%) $4.05 $3.77 2.02 M $299.98 M
07/16/2024 $3.44 $3.95   (14.83%) $4.00 $3.44 3.66 M $308.57 M
07/15/2024 $3.47 $3.42   (-1.44%) $3.52 $3.39 1.60 M $267.17 M
07/12/2024 $3.45 $3.46   (0.29%) $3.59 $3.41 1.32 M $270.29 M
07/11/2024 $3.50 $3.42   (-2.29%) $3.67 $3.42 3.22 M $267.17 M
07/10/2024 $3.45 $3.45   (0%) $3.47 $3.35 1.60 M $269.51 M
07/09/2024 $3.56 $3.40   (-4.49%) $3.56 $3.35 2.41 M $265.61 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 StockNews!

Create Your Account

Email Verification

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