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

Ascend Wellness Holdings Inc (OP: AAWH )

0.8490 -0.0080 (-0.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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 (%)
May 08, 2023 1.090 1.190 1.040 1.150 137,193 +0.05(+4.55%)
May 05, 2023 1.000 1.120 1.000 1.100 97,464 +0.07(+6.80%)
May 04, 2023 0.9650 1.040 0.9265 1.030 114,031 +0.08(+8.36%)
May 03, 2023 1.040 1.040 0.9505 0.9505 43,861 -0.02(-1.92%)
May 02, 2023 0.9200 1.000 0.9200 0.9691 43,157 -0.01(-0.86%)
May 01, 2023 0.8600 1.000 0.8600 0.9775 30,285 +0.07(+8.01%)
Apr 28, 2023 0.9899 0.9899 0.9000 0.9050 98,696 -0.02(-1.63%)
Apr 27, 2023 0.9200 1.020 0.9200 0.9200 61,939 +0.03(+2.79%)
Apr 26, 2023 0.9176 0.9200 0.8950 0.8950 55,279 +0.02(+1.70%)
Apr 25, 2023 0.8790 0.8851 0.8790 0.8800 11,649 +0.02(+2.44%)
Apr 24, 2023 0.8500 0.8850 0.8500 0.8590 62,265 +0.00(+0.47%)
Apr 21, 2023 0.8850 0.8850 0.8494 0.8550 35,390 -0.01(-1.40%)
Apr 20, 2023 0.8700 0.8700 0.8410 0.8671 639,767 +0.00(+0.36%)
Apr 19, 2023 0.8600 0.9176 0.8510 0.8640 58,260 +0.00(+0.47%)
Apr 18, 2023 0.8350 0.8940 0.8350 0.8600 36,480 +0.02(+2.38%)
Apr 17, 2023 0.8120 0.8490 0.8120 0.8400 342,960 +0.01(+0.84%)
Apr 14, 2023 0.8500 0.8500 0.8300 0.8330 46,759 -0.02(-2.00%)
Apr 13, 2023 0.8510 0.8877 0.8300 0.8500 67,484 +0.01(+1.19%)
Apr 12, 2023 0.8345 0.8500 0.8100 0.8400 145,626 +0.01(+1.20%)
Apr 11, 2023 0.8640 0.8640 0.8250 0.8300 256,314 -0.02(-2.38%)
Apr 10, 2023 0.8900 0.9000 0.8500 0.8502 62,678 -0.02(-1.82%)
Apr 06, 2023 0.9000 0.9001 0.8510 0.8660 122,855 -0.02(-2.48%)
Apr 05, 2023 0.9099 0.9099 0.8880 0.8880 67,149 -0.03(-3.48%)
Apr 04, 2023 0.9200 0.9500 0.9098 0.9200 111,590 +0.00(+0.00%)
Apr 03, 2023 0.9990 0.9990 0.9200 0.9200 98,925 -0.02(-2.65%)
Mar 31, 2023 0.9500 0.9600 0.9400 0.9450 69,524 +0.00(+0.00%)
Mar 30, 2023 0.9650 0.9650 0.9400 0.9450 113,153 -0.01(-0.53%)
Mar 29, 2023 0.9900 1.010 0.9500 0.9500 71,616 -0.04(-4.04%)
Mar 28, 2023 1.020 1.028 0.9900 0.9900 84,996 -0.05(-4.67%)
Mar 27, 2023 1.050 1.050 1.020 1.038 45,270 -0.02(-2.03%)
Mar 24, 2023 1.080 1.080 1.030 1.060 91,202 -0.03(-2.75%)
Mar 23, 2023 1.151 1.151 1.080 1.090 120,533 -0.06(-5.22%)
Mar 22, 2023 1.170 1.180 1.150 1.150 22,022 -0.03(-2.54%)
Mar 21, 2023 1.160 1.190 1.150 1.180 13,407 +0.02(+1.59%)
Mar 20, 2023 1.190 1.200 1.160 1.161 12,300 -0.03(-2.39%)
Mar 17, 2023 1.140 1.280 1.140 1.190 42,451 +0.05(+4.39%)
Mar 16, 2023 1.131 1.190 1.130 1.140 25,562 -0.01(-0.87%)
Mar 15, 2023 1.150 1.180 1.120 1.150 14,037 -0.02(-1.71%)
Mar 14, 2023 1.190 1.250 1.150 1.170 22,626 -0.02(-1.68%)
Mar 13, 2023 1.210 1.218 1.180 1.190 16,356 -0.01(-0.83%)
Mar 10, 2023 1.230 1.248 1.190 1.200 35,209 -0.05(-4.00%)
Mar 09, 2023 1.240 1.310 1.210 1.250 48,888 +0.01(+1.01%)
Mar 08, 2023 1.278 1.278 1.200 1.238 39,359 -0.01(-1.00%)
Mar 07, 2023 1.200 1.250 1.200 1.250 80,137 +0.04(+3.31%)
Mar 06, 2023 1.190 1.270 1.160 1.210 27,192 +0.03(+2.54%)
Mar 03, 2023 1.140 1.220 1.140 1.180 49,866 +0.05(+4.42%)
Mar 02, 2023 1.170 1.175 1.130 1.130 43,930 -0.04(-3.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.