Italia markets closed

Accolade, Inc. (ACCD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,47+0,26 (+2,77%)
In data: 01:58PM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20249,159,679,069,479,47341.698
22 apr 20249,029,378,749,219,21651.900
19 apr 20249,089,478,839,139,13849.600
18 apr 20248,729,338,649,179,17772.800
17 apr 20248,528,808,418,708,70662.300
16 apr 20248,518,738,178,408,40965.900
15 apr 20248,298,607,928,588,58813.900
12 apr 20248,608,608,218,258,25523.200
11 apr 20248,879,068,648,688,68560.600
10 apr 20249,199,198,818,958,95477.400
09 apr 20249,339,629,249,609,60409.400
08 apr 20249,199,319,109,299,29278.700
05 apr 20249,259,418,909,199,19542.700
04 apr 20249,519,579,199,259,25589.300
03 apr 20249,479,529,259,369,36491.700
02 apr 20249,829,869,499,609,60647.700
01 apr 202410,4510,4510,0010,1310,13383.200
28 mar 20249,9410,689,9410,4810,48701.400
27 mar 20249,9710,009,699,999,99400.400
26 mar 20249,8510,229,799,969,96689.700
25 mar 20249,489,749,489,699,69452.100
22 mar 20249,759,889,429,499,49294.700
21 mar 20249,9110,069,609,759,75548.700
20 mar 20249,659,969,389,839,83366.600
19 mar 20249,419,839,399,639,63492.900
18 mar 20249,409,609,089,539,53449.000
15 mar 20249,419,578,989,239,231.573.900
14 mar 20249,499,699,409,569,56827.000
13 mar 20249,319,589,229,509,50668.600
12 mar 20249,719,779,399,419,41401.700
11 mar 20249,509,739,509,569,56614.400
08 mar 20249,729,949,409,509,50496.700
07 mar 20249,729,729,449,539,53434.900
06 mar 20249,389,579,209,419,41970.300
05 mar 20249,439,478,979,229,22731.200
04 mar 202410,0010,009,499,589,58550.000
01 mar 202410,2710,339,889,969,96498.200
29 feb 202410,7610,7810,1810,2510,25974.000
28 feb 202410,4510,7010,2510,4910,49543.100
27 feb 202410,9011,0510,6510,6810,68409.900
26 feb 202410,6211,1610,4010,7510,75642.100
23 feb 202410,5210,6010,1410,2210,22608.500
22 feb 202411,6511,7110,5210,6210,62659.900
21 feb 202411,3711,6911,2211,5011,50529.900
20 feb 202412,0912,2410,9611,6911,69719.100
16 feb 202412,9012,9312,3312,3612,36558.400
15 feb 202413,2313,4712,8713,1413,14490.200
14 feb 202413,0013,2412,5513,0413,04516.700
13 feb 202413,0113,3112,4312,7212,72616.800
12 feb 202413,4513,9313,3313,9213,92547.800
09 feb 202413,4213,7413,2413,4613,46518.600
08 feb 202412,9913,3612,9313,3113,31377.600
07 feb 202413,0313,1012,7812,9912,99614.500
06 feb 202411,8913,0011,8012,9812,98844.500
05 feb 202411,7211,9211,2711,8611,86882.500
02 feb 202411,5912,1911,1512,0012,00805.200
01 feb 202411,4711,7711,2611,7311,73520.900
31 gen 202412,1812,1811,2711,3211,32643.600
30 gen 202412,4612,6812,0912,1812,18469.200
29 gen 202412,1412,8011,9112,7512,75545.300
26 gen 202412,3012,6212,0412,1512,15494.200
25 gen 202411,9112,2011,8212,1612,16611.400
24 gen 202411,9312,0111,6811,7411,74575.000
23 gen 202412,1812,3811,4111,7311,73524.300
22 gen 202411,8812,2511,7612,0112,01913.100
19 gen 202411,9911,9911,3111,7411,74830.700
18 gen 202412,3812,3811,4211,8811,88902.000
17 gen 202413,0313,0312,1012,1812,181.084.400
16 gen 202413,7213,7212,4913,2313,231.348.800
12 gen 202414,4514,7313,7313,9313,931.101.400
11 gen 202415,0015,2114,2414,5414,541.348.600
10 gen 202415,2715,3614,3715,0215,021.568.300
09 gen 202413,0015,0312,5614,9914,994.518.400
08 gen 202411,0911,7910,8911,6211,621.084.900
05 gen 202410,9911,3610,8311,1411,14765.600
04 gen 202411,2611,4111,0511,1811,18568.800
03 gen 202411,6111,6111,1911,2811,28660.200
02 gen 202412,0912,5311,8712,1112,11680.700
29 dic 202312,8412,9211,9712,0112,01903.200
28 dic 202312,4212,8612,3412,8512,85731.100
27 dic 202312,2812,5512,1312,4812,48542.600
26 dic 202311,8112,1811,7312,1312,13510.800
22 dic 202311,4011,7311,3211,6911,69545.900
21 dic 202311,0411,4310,8411,3211,32621.900
20 dic 202311,3911,6910,7810,8210,82593.200
19 dic 202310,7611,4510,6411,4211,42829.100
18 dic 202310,5010,7610,3810,6610,66455.700
15 dic 202310,9611,1310,4510,4810,481.055.500
14 dic 202310,1911,1510,1910,8210,82817.600
13 dic 20239,5810,359,4110,2010,20738.800
12 dic 20239,459,689,189,649,64654.600
11 dic 20239,289,549,169,479,47607.700
08 dic 20239,199,398,949,349,34361.900
07 dic 20239,119,268,909,249,24474.000
06 dic 20239,119,319,039,139,13591.400
05 dic 20239,149,148,839,009,00468.400
04 dic 20239,029,208,819,149,14616.800
01 dic 20238,719,108,589,069,06480.700
30 nov 20238,678,798,458,738,73749.900
29 nov 20238,598,998,598,628,62508.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...