Accolade Inc (ACCD)
7.11
-0.34
(-4.56%)
USD |
NASDAQ |
May 08, 13:50
Accolade Price: 7.11 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 7.64 | 7.866 | 7.395 | 7.45 | 348508.0 |
May 06, 2024 | 7.55 | 7.63 | 7.365 | 7.63 | 394453.0 |
May 03, 2024 | 7.58 | 7.99 | 7.38 | 7.54 | 677665.0 |
May 02, 2024 | 7.51 | 7.51 | 7.22 | 7.26 | 949882.0 |
May 01, 2024 | 7.58 | 7.72 | 7.34 | 7.36 | 1.014M |
Apr 30, 2024 | 8.10 | 8.24 | 7.60 | 7.63 | 1.284M |
Apr 29, 2024 | 8.00 | 8.36 | 8.00 | 8.19 | 1.235M |
Apr 26, 2024 | 7.87 | 8.58 | 7.620 | 7.89 | 1.491M |
Apr 25, 2024 | 9.17 | 9.41 | 8.860 | 9.19 | 772134.0 |
Apr 24, 2024 | 9.33 | 9.47 | 9.13 | 9.40 | 687539.0 |
Apr 23, 2024 | 9.32 | 9.67 | 9.06 | 9.35 | 637497.0 |
Apr 22, 2024 | 9.02 | 9.37 | 8.745 | 9.21 | 651871.0 |
Apr 19, 2024 | 9.08 | 9.47 | 8.83 | 9.13 | 849594.0 |
Apr 18, 2024 | 8.72 | 9.33 | 8.64 | 9.17 | 772762.0 |
Apr 17, 2024 | 8.52 | 8.80 | 8.41 | 8.70 | 662317.0 |
Apr 16, 2024 | 8.51 | 8.73 | 8.17 | 8.40 | 965917.0 |
Apr 15, 2024 | 8.29 | 8.60 | 7.92 | 8.58 | 813889.0 |
Apr 12, 2024 | 8.60 | 8.60 | 8.21 | 8.25 | 523206.0 |
Apr 11, 2024 | 8.87 | 9.065 | 8.64 | 8.68 | 560573.0 |
Apr 10, 2024 | 9.19 | 9.19 | 8.81 | 8.95 | 477427.0 |
Apr 09, 2024 | 9.33 | 9.62 | 9.24 | 9.60 | 409447.0 |
Apr 08, 2024 | 9.19 | 9.315 | 9.10 | 9.29 | 278682.0 |
Apr 05, 2024 | 9.25 | 9.41 | 8.90 | 9.19 | 542734.0 |
Apr 04, 2024 | 9.51 | 9.57 | 9.19 | 9.25 | 589370.0 |
Apr 03, 2024 | 9.47 | 9.515 | 9.25 | 9.36 | 491715.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.28
Minimum
May 11 2022
59.72
Maximum
Dec 10 2020
23.64
Average
13.85
Median
Apr 19 2022
Price Benchmarks
HealthStream Inc | 27.05 |
HealthEquity Inc | 77.96 |
Trxade Health Inc | 6.00 |
Simulations Plus Inc | 48.00 |
Schrodinger Inc | 23.20 |
Price Related Metrics
PS Ratio | 1.290 |
Price to Book Value | 1.251 |
Earnings Yield | -18.77% |
Market Cap | 557.12M |