Accolade Inc. Common Stockのデータ

Accolade Inc. Common Stockの基本情報

名前 Accolade Inc. Common Stock
ティッカー ACCD
国 United States
上場年 2020.0
セクター nan

Accolade Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 54.59 52.84 54.23 53.76 731400.0 53.76
2021-02-12 52.96 51.73 51.96 52.77 867300.0 52.77
2021-02-11 52.74 51.05 52.1 52.01 498400.0 52.01
2021-02-10 56.72 51.15 56.5 52.36 572700.0 52.36
2021-02-09 56.58 54.01 54.51 55.92 1167300.0 55.92
2021-02-08 56.18 53.57 53.87 54.54 764500.0 54.54
2021-02-05 54.48 51.77 54.32 53.29 565400.0 53.29
2021-02-04 54.65 52.57 53.75 53.07 823400.0 53.07
2021-02-03 54.08 52.07 53.75 53.73 732500.0 53.73
2021-02-02 54.06 50.6 51.9 53.53 1070800.0 53.53
2021-02-01 51.68 48.64 50.84 51.11 883100.0 51.11
2021-01-29 52.8 49.58 51.05 50.69 862700.0 50.69
2021-01-28 54.0 50.01 53.87 51.32 1572600.0 51.32
2021-01-27 55.62 50.11 51.95 52.88 1341400.0 52.88
2021-01-26 57.51 53.45 56.75 53.58 626100.0 53.58
2021-01-25 58.11 53.05 58.09 55.14 1967900.0 55.14
2021-01-22 59.69 56.46 57.5 59.09 1006600.0 59.09
2021-01-21 59.93 56.31 57.0 58.82 918600.0 58.82
2021-01-20 57.0 54.04 55.25 55.98 1253000.0 55.98
2021-01-19 54.94 49.01 52.33 54.84 1099000.0 54.84
2021-01-15 54.6 51.06 53.1 52.35 2546600.0 52.35
2021-01-14 49.48 46.65 47.51 47.76 878300.0 47.76
2021-01-13 48.42 45.71 46.0 47.67 700700.0 47.67
2021-01-12 48.04 45.03 46.63 46.15 664200.0 46.15
2021-01-11 49.26 45.53 48.17 46.58 891200.0 46.58
2021-01-08 51.0 46.0 47.66 49.67 2164600.0 49.67
2021-01-07 47.5 44.6 45.0 46.92 842300.0 46.92
2021-01-06 45.0 41.19 42.47 44.05 721100.0 44.05
2021-01-05 42.81 39.65 41.81 42.54 546500.0 42.54
2021-01-04 44.74 40.54 44.22 41.45 697300.0 41.45
2020-12-31 46.86 42.4 46.2 43.5 690800.0 43.5
2020-12-30 47.28 44.61 45.45 45.94 664400.0 45.94
2020-12-29 47.86 43.57 46.92 46.0 830400.0 46.0
2020-12-28 54.64 47.14 52.56 47.34 577800.0 47.34
2020-12-24 56.97 51.65 55.36 52.42 197800.0 52.42
2020-12-23 55.97 53.41 54.89 55.03 443400.0 55.03
2020-12-22 55.68 49.51 50.34 54.02 406700.0 54.02
2020-12-21 50.75 46.33 50.5 49.7 704400.0 49.7
2020-12-18 55.0 50.61 52.23 50.99 547500.0 50.99
2020-12-17 54.73 51.16 51.98 51.81 325100.0 51.81
2020-12-16 51.84 48.49 50.34 50.88 351700.0 50.88
2020-12-15 58.26 47.03 55.82 49.81 752100.0 49.81
2020-12-14 61.5 53.3 59.83 55.19 387700.0 55.19
2020-12-11 65.25 58.72 60.58 59.28 322900.0 59.28
2020-12-10 60.55 55.6 55.75 59.72 316200.0 59.72
2020-12-09 60.71 54.53 58.64 55.83 345000.0 55.83
2020-12-08 58.5 52.51 52.87 57.93 370900.0 57.93
2020-12-07 53.22 48.51 49.98 53.08 357800.0 53.08
2020-12-04 50.06 47.57 48.26 49.35 315000.0 49.35
2020-12-03 51.33 47.63 49.75 48.25 211000.0 48.25
2020-12-02 54.27 48.81 53.51 49.86 570600.0 49.86
2020-12-01 55.54 51.03 52.31 54.35 368700.0 54.35
2020-11-30 52.7 50.41 52.03 51.91 440900.0 51.91
2020-11-27 51.84 50.23 51.03 51.84 158300.0 51.84
2020-11-25 50.99 50.0 50.25 50.54 205200.0 50.54
2020-11-24 51.49 49.72 50.15 50.33 300400.0 50.33
2020-11-23 52.25 49.08 49.72 50.21 598400.0 50.21
2020-11-20 49.68 45.02 45.54 48.93 381000.0 48.93
2020-11-19 46.68 42.5 42.66 46.1 425600.0 46.1
2020-11-18 42.39 39.78 39.99 42.16 236000.0 42.16
2020-11-17 40.49 37.58 38.23 39.99 208500.0 39.99
2020-11-16 38.89 37.46 37.6 38.2 129800.0 38.2
2020-11-13 38.09 36.3 37.57 37.35 108800.0 37.35
2020-11-12 38.53 36.6 37.43 37.0 119800.0 37.0
2020-11-11 37.69 36.22 37.0 37.53 134000.0 37.53
2020-11-10 39.79 35.68 39.27 35.89 234500.0 35.89
2020-11-09 41.29 39.06 39.71 40.07 300600.0 40.07
2020-11-06 38.51 36.17 38.19 37.46 141200.0 37.46
2020-11-05 37.88 35.29 35.33 37.1 473000.0 37.1
2020-11-04 36.9 33.79 36.05 34.37 279000.0 34.37
2020-11-03 36.14 33.74 34.03 35.0 345800.0 35.0
2020-11-02 35.55 32.87 35.55 33.26 216700.0 33.26
2020-10-30 35.43 33.92 34.61 35.02 293300.0 35.02
2020-10-29 35.29 33.53 33.82 34.99 268900.0 34.99
2020-10-28 37.49 33.44 37.2 33.56 460000.0 33.56
2020-10-27 39.14 37.38 37.52 38.24 368100.0 38.24
2020-10-26 41.98 37.11 40.72 37.18 472400.0 37.18
2020-10-23 42.76 38.44 38.47 42.01 897100.0 42.01
2020-10-22 41.47 37.69 40.79 38.38 2217000.0 38.38
2020-10-21 41.1 38.19 39.11 39.83 521400.0 39.83
2020-10-20 40.4 38.19 39.47 39.1 360600.0 39.1
2020-10-19 43.28 40.78 41.84 41.33 138900.0 41.33
2020-10-16 43.49 40.23 43.0 41.63 225300.0 41.63
2020-10-15 43.16 38.55 42.0 41.98 462800.0 41.98
2020-10-14 44.96 43.56 44.87 44.49 307500.0 44.49
2020-10-13 44.45 40.35 42.0 43.95 300100.0 43.95
2020-10-12 40.86 38.02 39.2 40.8 162300.0 40.8
2020-10-09 42.0 38.59 41.99 38.94 163100.0 38.94
2020-10-08 41.71 40.01 40.68 41.18 111600.0 41.18
2020-10-07 41.0 38.43 38.43 40.28 173000.0 40.28
2020-10-06 40.6 37.04 40.04 37.6 244000.0 37.6
2020-10-05 40.13 38.35 39.17 39.76 173200.0 39.76
2020-10-02 38.91 37.05 37.05 38.74 138700.0 38.74
2020-10-01 39.19 37.0 38.72 37.81 214800.0 37.81
2020-09-30 39.28 37.42 38.0 38.87 246800.0 38.87
2020-09-29 39.0 36.32 36.32 38.42 252900.0 38.42
2020-09-28 36.32 34.09 34.97 36.04 291100.0 36.04
2020-09-25 34.9 32.37 33.05 34.32 176400.0 34.32
2020-09-24 32.62 29.63 30.27 32.33 199000.0 32.33
2020-09-23 30.69 29.8 30.28 30.34 185000.0 30.34
2020-09-22 31.09 29.83 31.09 30.4 397100.0 30.4
2020-09-21 32.44 29.5 31.89 29.93 250600.0 29.93
2020-09-18 33.83 31.95 32.39 32.36 1928200.0 32.36
2020-09-17 33.97 31.56 32.66 32.44 250100.0 32.44
2020-09-16 35.3 32.77 34.85 33.4 298100.0 33.4
2020-09-15 35.65 33.86 34.12 34.5 435300.0 34.5
2020-09-14 34.21 32.43 32.82 33.85 359300.0 33.85
2020-09-11 35.35 32.65 34.2 32.65 212000.0 32.65
2020-09-10 34.4 33.04 33.49 34.07 171800.0 34.07
2020-09-09 34.34 32.09 32.4 33.56 267100.0 33.56
2020-09-08 33.2 31.85 32.5 32.14 150500.0 32.14
2020-09-04 33.81 30.42 32.69 32.6 306500.0 32.6
2020-09-03 34.5 32.52 34.45 32.96 296900.0 32.96
2020-09-02 35.1 32.46 33.04 34.47 286000.0 34.47
2020-09-01 34.16 31.91 33.32 32.73 221400.0 32.73
2020-08-31 34.68 32.2 34.47 33.61 318500.0 33.61
2020-08-28 35.85 32.73 35.66 34.47 313800.0 34.47
2020-08-27 37.21 35.25 36.41 35.28 424900.0 35.28
2020-08-26 39.66 35.45 39.66 36.0 595700.0 36.0
2020-08-25 41.49 37.08 40.26 38.23 191000.0 38.23
2020-08-24 41.74 39.56 40.2 40.14 280500.0 40.14
2020-08-21 40.85 39.21 39.85 39.69 161500.0 39.69
2020-08-20 40.6 38.0 38.66 39.97 172700.0 39.97
2020-08-19 39.75 37.58 37.58 38.74 137700.0 38.74
2020-08-18 39.64 37.44 38.09 37.48 396900.0 37.48
2020-08-17 38.99 36.45 36.95 37.9 191500.0 37.9
2020-08-14 39.0 34.92 38.0 36.81 307000.0 36.81
2020-08-13 37.67 36.55 37.15 37.27 117800.0 37.27
2020-08-12 38.0 36.23 36.57 37.63 105300.0 37.63
2020-08-11 38.29 34.52 37.3 36.15 221400.0 36.15
2020-08-10 38.48 37.2 37.2 37.52 140800.0 37.52
2020-08-07 41.8 36.9 41.4 37.0 279800.0 37.0
2020-08-06 42.2 37.97 37.97 41.34 545000.0 41.34
2020-08-05 38.7 34.61 34.61 37.97 327300.0 37.97
2020-08-04 35.85 32.45 32.78 34.58 207300.0 34.58
2020-08-03 33.86 32.35 32.57 33.03 113000.0 33.03
2020-07-31 34.45 32.01 33.66 32.44 134500.0 32.44
2020-07-30 35.64 32.69 35.49 33.69 148700.0 33.69
2020-07-29 36.72 33.45 33.73 35.5 169100.0 35.5
2020-07-28 35.3 33.2 35.3 33.67 103500.0 33.67
2020-07-27 35.39 32.94 33.5 35.19 370500.0 35.19
2020-07-24 33.29 31.71 32.01 32.94 188300.0 32.94
2020-07-23 33.44 31.7 31.89 32.54 163400.0 32.54
2020-07-22 32.49 31.48 31.91 32.21 199500.0 32.21
2020-07-21 33.64 32.0 32.52 32.28 187600.0 32.28
2020-07-20 33.97 31.97 33.97 32.72 161600.0 32.72
2020-07-17 33.84 31.22 31.97 33.62 262800.0 33.62
2020-07-16 32.47 31.33 32.01 32.21 423000.0 32.21
2020-07-15 32.49 31.1 32.0 32.41 569200.0 32.41
2020-07-14 32.99 30.32 32.99 31.54 855500.0 31.54
2020-07-13 35.97 32.72 35.36 32.99 544800.0 32.99
2020-07-10 35.33 33.07 33.75 34.9 488200.0 34.9
2020-07-09 35.5 32.94 33.96 34.0 1856300.0 34.0
2020-07-08 34.57 30.08 30.25 34.31 1392800.0 34.31
2020-07-07 30.85 29.44 30.3 30.15 852100.0 30.15
2020-07-06 31.18 28.68 31.0 30.0 1781400.0 30.0
2020-07-02 36.89 29.11 35.0 29.7 8507600.0 29.7
2020-07-01 0.55 0.55 0.55 0.55 100.0 0.55