Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascend Wellness Holdings Inc (OP: AAWH )

0.3800 -0.0100 (-2.56%)
Streaming Delayed Price Updated: 12:53 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.3889 0.3889 0.3600 0.3800 420,852 -0.01(-2.56%)
Dec 23, 2024 0.4200 0.4250 0.3800 0.3900 549,328 -0.04(-9.58%)
Dec 20, 2024 0.4030 0.4700 0.4001 0.4313 471,864 -0.03(-6.24%)
Dec 19, 2024 0.4790 0.4790 0.4100 0.4600 274,897 -0.01(-1.29%)
Dec 18, 2024 0.4458 0.4815 0.4400 0.4660 408,299 +0.04(+8.93%)
Dec 17, 2024 0.4030 0.4375 0.4030 0.4278 123,729 +0.01(+2.96%)
Dec 16, 2024 0.4305 0.4305 0.4020 0.4155 260,727 +0.01(+1.29%)
Dec 13, 2024 0.4100 0.4400 0.4013 0.4102 140,908 +0.00(+0.05%)
Dec 12, 2024 0.4278 0.4400 0.4000 0.4100 150,337 -0.02(-4.65%)
Dec 11, 2024 0.4400 0.4400 0.4000 0.4300 139,916 -0.01(-2.78%)
Dec 10, 2024 0.4657 0.5000 0.4200 0.4423 168,874 -0.02(-5.02%)
Dec 09, 2024 0.4600 0.4710 0.4300 0.4657 344,354 +0.03(+5.84%)
Dec 06, 2024 0.4850 0.4850 0.4150 0.4400 132,080 -0.01(-2.65%)
Dec 05, 2024 0.4250 0.4590 0.4150 0.4520 231,720 +0.04(+10.24%)
Dec 04, 2024 0.4870 0.4870 0.3970 0.4100 187,559 -0.04(-8.89%)
Dec 03, 2024 0.4100 0.4592 0.3900 0.4500 1,253,362 +0.06(+13.98%)
Dec 02, 2024 0.3900 0.4227 0.3800 0.3948 793,661 -0.00(-1.05%)
Nov 29, 2024 0.4100 0.4183 0.3850 0.3990 157,174 -0.01(-2.56%)
Nov 27, 2024 0.3800 0.4102 0.3410 0.4095 1,134,191 +0.02(+5.00%)
Nov 26, 2024 0.3530 0.3975 0.3300 0.3900 372,959 +0.02(+5.38%)
Nov 25, 2024 0.3940 0.4038 0.3650 0.3701 456,566 -0.02(-6.30%)
Nov 22, 2024 0.4250 0.4300 0.3920 0.3950 663,075 -0.04(-9.98%)
Nov 21, 2024 0.4448 0.4620 0.3875 0.4388 692,585 -0.00(-0.27%)
Nov 20, 2024 0.4500 0.4900 0.4301 0.4400 399,956 -0.03(-5.38%)
Nov 19, 2024 0.4850 0.4970 0.4550 0.4650 282,446 +0.00(+0.00%)
Nov 18, 2024 0.4694 0.4948 0.4501 0.4650 189,179 +0.00(+0.00%)
Nov 15, 2024 0.5145 0.5145 0.4150 0.4650 691,410 -0.03(-6.81%)
Nov 14, 2024 0.5650 0.5650 0.4610 0.4990 1,978,731 -0.06(-10.89%)
Nov 13, 2024 0.5650 0.5650 0.4475 0.5600 711,891 +0.00(+0.00%)
Nov 12, 2024 0.5220 0.5600 0.4845 0.5600 657,039 +0.06(+12.02%)
Nov 11, 2024 0.6000 0.6059 0.4750 0.4999 660,835 -0.10(-16.68%)
Nov 08, 2024 0.6699 0.6898 0.5600 0.6000 312,057 -0.06(-9.45%)
Nov 07, 2024 0.6700 0.7000 0.6333 0.6626 206,175 -0.02(-3.27%)
Nov 06, 2024 0.7900 0.7900 0.6650 0.6850 473,799 -0.14(-17.46%)
Nov 05, 2024 0.8724 0.8724 0.8100 0.8299 96,528 -0.02(-1.95%)
Nov 04, 2024 0.8490 0.8700 0.8160 0.8464 148,663 -0.01(-1.35%)
Nov 01, 2024 0.8200 0.8599 0.8200 0.8580 39,967 +0.01(+1.06%)
Oct 31, 2024 0.8600 0.8600 0.8112 0.8490 63,128 -0.01(-0.93%)
Oct 30, 2024 0.8600 0.8600 0.8200 0.8570 51,513 +0.04(+4.51%)
Oct 29, 2024 0.8400 0.8600 0.8200 0.8200 29,577 -0.02(-2.38%)
Oct 28, 2024 0.8790 0.8795 0.8400 0.8400 68,191 -0.02(-2.33%)
Oct 25, 2024 0.8600 0.8890 0.8600 0.8600 43,636 +0.02(+2.38%)
Oct 24, 2024 0.8886 0.8886 0.8400 0.8400 71,867 -0.05(-5.45%)
Oct 23, 2024 0.9000 0.9300 0.8500 0.8884 24,397 -0.00(-0.40%)
Oct 22, 2024 0.8450 0.9040 0.8000 0.8920 325,492 +0.08(+10.12%)
Oct 21, 2024 0.8000 0.8123 0.7773 0.8100 97,993 +0.01(+1.26%)
Oct 18, 2024 0.7460 0.8168 0.7460 0.7999 57,558 +0.04(+5.25%)
Oct 17, 2024 0.7948 0.8000 0.7400 0.7600 132,496 -0.03(-3.21%)
Oct 16, 2024 0.7881 0.7961 0.7700 0.7852 16,304 +0.01(+1.89%)
Oct 15, 2024 0.7824 0.7900 0.7461 0.7706 65,888 -0.05(-5.88%)
Oct 14, 2024 0.7940 0.8187 0.7725 0.8187 47,960 +0.03(+4.29%)
Oct 11, 2024 0.7870 0.7940 0.7100 0.7850 172,869 +0.00(+0.00%)
Oct 10, 2024 0.7700 0.7940 0.7700 0.7850 35,617 -0.00(-0.47%)
Oct 09, 2024 0.8100 0.8120 0.7500 0.7887 99,110 +0.01(+0.99%)
Oct 08, 2024 0.8174 0.8398 0.7400 0.7810 141,753 -0.06(-7.01%)
Oct 07, 2024 0.8500 0.8549 0.7626 0.8399 109,270 +0.02(+2.43%)
Oct 04, 2024 0.8245 0.8250 0.8088 0.8200 67,681 -0.01(-0.61%)
Oct 03, 2024 0.7904 0.8600 0.7904 0.8250 79,967 +0.03(+3.80%)
Oct 02, 2024 0.8000 0.8260 0.7500 0.7948 279,885 -0.01(-0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.