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 (%)
Jun 28, 2024 0.9500 1.000 0.8712 0.9100 90,569 -0.07(-7.15%)
Jun 27, 2024 0.9001 1.020 0.9001 0.9801 98,403 +0.03(+3.17%)
Jun 26, 2024 0.9000 0.9600 0.9000 0.9500 90,771 +0.03(+3.25%)
Jun 25, 2024 0.9500 0.9599 0.9201 0.9201 30,797 -0.04(-4.16%)
Jun 24, 2024 0.8790 1.000 0.8745 0.9600 64,469 +0.07(+8.17%)
Jun 21, 2024 0.8801 0.9026 0.8700 0.8875 37,940 -0.00(-0.28%)
Jun 20, 2024 0.8800 0.9600 0.8780 0.8900 153,950 +0.00(+0.00%)
Jun 18, 2024 0.8800 0.8900 0.8735 0.8900 216,429 +0.01(+1.07%)
Jun 17, 2024 0.9400 0.9400 0.8800 0.8806 136,256 -0.04(-4.43%)
Jun 14, 2024 0.9100 0.9500 0.8900 0.9214 129,093 -0.02(-1.97%)
Jun 13, 2024 0.9754 0.9793 0.9211 0.9399 129,106 -0.04(-3.60%)
Jun 12, 2024 0.9831 1.000 0.9300 0.9750 170,766 +0.00(+0.01%)
Jun 11, 2024 0.9800 1.000 0.9502 0.9749 43,015 -0.03(-2.51%)
Jun 10, 2024 1.000 1.010 0.9331 1.000 183,156 +0.00(+0.49%)
Jun 07, 2024 1.020 1.020 0.9500 0.9951 135,199 -0.01(-1.48%)
Jun 06, 2024 1.020 1.020 0.9900 1.010 92,867 +0.01(+1.00%)
Jun 05, 2024 1.000 1.020 0.9900 1.000 117,644 -0.01(-0.99%)
Jun 04, 2024 1.005 1.050 0.9800 1.010 168,303 +0.01(+1.00%)
Jun 03, 2024 1.100 1.100 0.9998 1.000 279,172 -0.07(-6.54%)
May 31, 2024 1.040 1.130 1.030 1.070 202,032 +0.02(+1.90%)
May 30, 2024 1.040 1.150 1.000 1.050 230,554 +0.05(+5.00%)
May 29, 2024 1.040 1.050 0.9900 1.000 256,258 -0.05(-4.76%)
May 28, 2024 1.110 1.110 1.045 1.050 307,451 -0.06(-5.41%)
May 24, 2024 1.090 1.200 1.080 1.110 179,620 +0.04(+3.74%)
May 23, 2024 1.170 1.240 1.070 1.070 323,094 -0.12(-10.08%)
May 22, 2024 1.210 1.250 1.180 1.190 87,656 -0.02(-1.65%)
May 21, 2024 1.290 1.290 1.160 1.210 175,779 -0.05(-3.97%)
May 20, 2024 1.390 1.390 1.260 1.260 414,566 -0.04(-3.08%)
May 17, 2024 1.400 1.400 1.300 1.300 356,172 -0.06(-4.41%)
May 16, 2024 1.360 1.400 1.290 1.360 656,041 +0.07(+5.43%)
May 15, 2024 1.370 1.370 1.280 1.290 556,053 -0.07(-5.15%)
May 14, 2024 1.280 1.370 1.280 1.360 476,443 +0.07(+5.43%)
May 13, 2024 1.300 1.300 1.260 1.290 113,822 -0.01(-0.77%)
May 10, 2024 1.330 1.330 1.280 1.300 65,826 -0.02(-1.52%)
May 09, 2024 1.270 1.340 1.260 1.320 84,063 +0.05(+3.53%)
May 08, 2024 1.280 1.320 1.260 1.275 103,654 +0.01(+0.79%)
May 07, 2024 1.300 1.330 1.250 1.265 282,152 -0.03(-1.94%)
May 06, 2024 1.340 1.340 1.270 1.290 142,497 +0.01(+0.78%)
May 03, 2024 1.300 1.370 1.270 1.280 238,607 +0.00(+0.00%)
May 02, 2024 1.260 1.380 1.245 1.280 463,578 +0.02(+1.59%)
May 01, 2024 1.460 1.510 1.260 1.260 780,779 -0.21(-14.29%)
Apr 30, 2024 1.230 1.550 1.220 1.470 1,498,042 +0.21(+16.67%)
Apr 29, 2024 1.300 1.300 1.200 1.260 155,908 -0.04(-3.08%)
Apr 26, 2024 1.320 1.320 1.230 1.300 144,741 +0.06(+4.84%)
Apr 25, 2024 1.270 1.290 1.240 1.240 165,914 -0.04(-3.13%)
Apr 24, 2024 1.370 1.370 1.280 1.280 89,444 -0.10(-7.25%)
Apr 23, 2024 1.260 1.380 1.230 1.380 155,572 +0.12(+9.52%)
Apr 22, 2024 1.260 1.290 1.243 1.260 127,809 -0.01(-0.79%)
Apr 19, 2024 1.240 1.280 1.240 1.270 20,464 -0.03(-2.31%)
Apr 18, 2024 1.310 1.310 1.120 1.300 194,692 +0.00(+0.00%)
Apr 17, 2024 1.210 1.330 1.190 1.300 109,315 +0.08(+6.56%)
Apr 16, 2024 1.160 1.270 1.160 1.220 79,214 +0.01(+0.83%)
Apr 15, 2024 1.220 1.250 1.180 1.210 157,390 -0.01(-0.82%)
Apr 12, 2024 1.300 1.310 1.220 1.220 85,331 -0.08(-6.15%)
Apr 11, 2024 1.300 1.330 1.210 1.300 266,107 +0.00(+0.00%)
Apr 10, 2024 1.300 1.320 1.298 1.300 109,238 -0.02(-1.52%)
Apr 09, 2024 1.330 1.340 1.280 1.320 175,629 -0.02(-1.49%)
Apr 08, 2024 1.320 1.410 1.320 1.340 223,756 -0.02(-1.47%)
Apr 05, 2024 1.345 1.410 1.280 1.360 365,880 +0.03(+2.26%)
Apr 04, 2024 1.370 1.440 1.330 1.330 376,578 -0.03(-2.21%)
Apr 03, 2024 1.370 1.400 1.300 1.360 121,892 +0.00(+0.00%)
Apr 02, 2024 1.340 1.390 1.270 1.360 109,326 +0.03(+2.26%)
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.