Accolade Inc (ACCD) Historical Stock Data
7.26 ↓0.10 (-1.36%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACCD is down -0.20% a day on average. There have been 16 days where Accolade Inc closed green and 14 days where ACCD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 7.51 | 7.26 | ↓$0.25 (-3.33%) | 7.22 | 7.51 | 0.95M |
| 2024-05-01 | 7.58 | 7.36 | ↓$0.22 (-2.90%) | 7.34 | 7.72 | 1.01M |
| 2024-04-30 | 8.10 | 7.63 | ↓$0.47 (-5.80%) | 7.60 | 8.24 | 1.28M |
| 2024-04-29 | 8.00 | 8.19 | ↑$0.19 (2.38%) | 8.00 | 8.36 | 1.23M |
| 2024-04-26 | 7.87 | 7.89 | ↑$0.02 (0.25%) | 7.62 | 8.58 | 1.49M |
| 2024-04-25 | 9.17 | 9.19 | ↑$0.02 (0.22%) | 8.86 | 9.41 | 772.09K |
| 2024-04-24 | 9.33 | 9.40 | ↑$0.07 (0.75%) | 9.13 | 9.47 | 687.54K |
| 2024-04-23 | 9.32 | 9.35 | ↑$0.03 (0.32%) | 9.06 | 9.67 | 637.50K |
| 2024-04-22 | 9.02 | 9.21 | ↑$0.19 (2.11%) | 8.75 | 9.37 | 651.87K |
| 2024-04-19 | 9.08 | 9.13 | ↑$0.05 (0.55%) | 8.83 | 9.47 | 849.59K |
| 2024-04-18 | 8.72 | 9.17 | ↑$0.45 (5.16%) | 8.64 | 9.33 | 772.76K |
| 2024-04-17 | 8.52 | 8.70 | ↑$0.18 (2.11%) | 8.41 | 8.80 | 662.32K |
| 2024-04-16 | 8.51 | 8.40 | ↓$0.11 (-1.29%) | 8.17 | 8.73 | 0.97M |
| 2024-04-15 | 8.29 | 8.58 | ↑$0.29 (3.50%) | 7.92 | 8.60 | 813.88K |
| 2024-04-12 | 8.60 | 8.25 | ↓$0.35 (-4.07%) | 8.21 | 8.60 | 523.21K |
| 2024-04-11 | 8.87 | 8.68 | ↓$0.19 (-2.14%) | 8.64 | 9.07 | 560.57K |
| 2024-04-10 | 9.19 | 8.95 | ↓$0.24 (-2.61%) | 8.81 | 9.19 | 477.43K |
| 2024-04-09 | 9.33 | 9.60 | ↑$0.27 (2.89%) | 9.24 | 9.62 | 409.45K |
| 2024-04-08 | 9.19 | 9.29 | ↑$0.10 (1.09%) | 9.10 | 9.32 | 278.68K |
| 2024-04-05 | 9.25 | 9.19 | ↓$0.06 (-0.65%) | 8.90 | 9.41 | 542.73K |
| 2024-04-04 | 9.51 | 9.25 | ↓$0.26 (-2.73%) | 9.19 | 9.57 | 589.34K |
| 2024-04-03 | 9.47 | 9.36 | ↓$0.11 (-1.16%) | 9.25 | 9.52 | 491.72K |
| 2024-04-02 | 9.82 | 9.60 | ↓$0.22 (-2.24%) | 9.49 | 9.86 | 647.71K |
| 2024-04-01 | 10.45 | 10.13 | ↓$0.32 (-3.06%) | 10.00 | 10.45 | 383.19K |
| 2024-03-28 | 9.94 | 10.48 | ↑$0.54 (5.43%) | 9.94 | 10.68 | 701.40K |
| 2024-03-27 | 9.97 | 9.99 | ↑$0.02 (0.20%) | 9.70 | 10.00 | 400.40K |
| 2024-03-26 | 9.85 | 9.96 | ↑$0.11 (1.12%) | 9.79 | 10.22 | 689.68K |
| 2024-03-25 | 9.48 | 9.69 | ↑$0.21 (2.22%) | 9.48 | 9.75 | 452.09K |
| 2024-03-22 | 9.75 | 9.49 | ↓$0.26 (-2.67%) | 9.42 | 9.88 | 294.66K |
| 2024-03-21 | 9.91 | 9.75 | ↓$0.16 (-1.61%) | 9.60 | 10.06 | 548.65K |
Create an account or log in to view more rows.
$ACCD the bulls in here
$ACCD good times
$ACCD added more calls on that drop
$ACCD Hold on to your Butts.
$ACCD Buy the dip
$ACCD gap it slap it ask it !
$ACCD to the moon
$ACCD now is the time to slap that ask!!!
$ACCD wtf is that dump
$ACCD prepare your cash to buy dip