Accolade Inc (4NE1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.625 | 3.2 | 3.56 | 3.18 | 3209 | 3.40553873 | DE |
| 4 | -2.57 | -44.6956521739 | 5.75 | 5.8 | 3.12 | 3436 | 3.45796124 | DE |
| 12 | -4.32 | -57.6 | 7.5 | 7.75 | 3.12 | 2123 | 3.90705448 | DE |
| 26 | -7.82 | -71.0909090909 | 11 | 12.4 | 3.12 | 1388 | 4.80167871 | DE |
| 52 | -9.32 | -74.56 | 12.5 | 13.8 | 3.12 | 940 | 5.14329666 | DE |
| 156 | -9.32 | -74.56 | 12.5 | 13.8 | 3.12 | 940 | 5.14329666 | DE |
| 260 | -9.32 | -74.56 | 12.5 | 13.8 | 3.12 | 940 | 5.14329666 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 3.24 | -0.1 | -2.99 | 3.18 | 3.24 | 3.18 | 2007 |
| 1721334360 | 3.34 | -0.14 | -4.02 | 3.54 | 3.54 | 3.34 | 7660 |
| 1721248020 | 3.48 | -0.08 | -2.25 | 3.52 | 3.52 | 3.48 | 1800 |
| 1721161560 | 3.56 | 0.36 | 11.25 | 3.42 | 3.56 | 3.42 | 4560 |
| 1721075160 | 3.2 | -0.04 | -1.23 | 3.2 | 3.2 | 3.2 | 20 |
| 1720815960 | 3.24 | 0.06 | 1.89 | 3.24 | 3.24 | 3.24 | 1080 |
| 1720729560 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 63 |
| 1720643220 | 3.18 | 0.04 | 1.27 | 3.18 | 3.18 | 3.18 | 300 |
| 1720556760 | 3.14 | -0.16 | -4.85 | 3.16 | 3.16 | 3.12 | 7313 |
| 1720470360 | 3.3 | -0.02 | -0.60 | 3.34 | 3.34 | 3.3 | 627 |
| 1720211220 | 3.32 | 0.04 | 1.22 | 3.32 | 3.32 | 3.32 | 6020 |
| 1720124820 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 1835 |
| 1720038420 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1719952020 | 3.2799999 | -0.08 | -2.38 | 3.32 | 3.34 | 3.2599999 | 3064 |
| 1719865620 | 3.36 | 0 | 0.00 | 3.4 | 3.42 | 3.2599999 | 6588 |
| 1719606420 | 3.36 | -2.44 | -42.07 | 4.5599999 | 4.5599999 | 3.36 | 12395 |
| 1719520020 | 5.8 | 0.05 | 0.87 | 5.75 | 5.8 | 5.75 | 2040 |
| 1719433620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1719347220 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1719260820 | 5.75 | -0.25 | -4.17 | 5.75 | 5.75 | 5.75 | 1041 |
| 1719001620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1718915220 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1718828820 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1718742420 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1718656020 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1718396820 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1718310420 | 6 | -0.2 | -3.23 | 6 | 6.1 | 6 | 2550 |
| 1718224020 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1718137620 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1718051220 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1717792020 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1717705620 | 6.2 | 0.2 | 3.33 | 6.2 | 6.2 | 6.2 | 100 |
| 1717619220 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1717532820 | 6 | -0.4 | -6.25 | 6 | 6 | 6 | 306 |
| 1717446420 | 6.4 | -0.35 | -5.19 | 6.55 | 6.55 | 6.4 | 408 |
| 1717187220 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1717100820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1717014420 | 6.75 | -0.15 | -2.17 | 6.75 | 6.75 | 6.75 | 1000 |
| 1716928020 | 6.9 | 0.3 | 4.55 | 6.9 | 6.9 | 6.9 | 1000 |
| 1716841620 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1716582420 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1716496020 | 6.6 | -0.2 | -2.94 | 6.6 | 6.6 | 6.6 | 1000 |
| 1716409620 | 6.8 | 0.1 | 1.49 | 6.8 | 6.8 | 6.8 | 41 |
| 1716323220 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1716236820 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1715977620 | 6.7 | -0.1 | -1.47 | 6.7 | 6.7 | 6.7 | 87 |
| 1715891220 | 6.8 | -0.05 | -0.73 | 6.8 | 6.8 | 6.8 | 114 |
| 1715804820 | 6.85 | -0.1 | -1.44 | 6.8 | 6.85 | 6.8 | 460 |
| 1715718420 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1715632020 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1715372820 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1715286420 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1715200020 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1715113620 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1715027220 | 6.95 | 0.15 | 2.21 | 6.95 | 6.95 | 6.95 | 1000 |
| 1714767960 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1714681560 | 6.8 | -0.85 | -11.11 | 6.8 | 6.8 | 6.8 | 180 |
| 1714508820 | 7.65 | -0.1 | -1.29 | 7.65 | 7.65 | 7.65 | 15 |
| 1714422420 | 7.75 | 0.35 | 4.73 | 7.5 | 7.75 | 7.45 | 1253 |
| 1714163220 | 7.4 | -1.1 | -12.94 | 7.85 | 7.9 | 7.4 | 3132 |
| 1714076820 | 8.5 | -0.2 | -2.30 | 8.8 | 8.85 | 8.5 | 1360 |
| 1713938400 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1713852000 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1713765600 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
