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

Ascend Wellness Holdings Inc (OP: AAWH )

0.8100 +0.0100 (+1.25%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 1, 2023 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 31, 2023 0.8150 0.8400 0.8000 0.8000 85,893 -0.01(-1.84%)
May 30, 2023 0.7900 0.8500 0.7722 0.8150 64,209 +0.00(+0.62%)
May 26, 2023 0.8102 0.8299 0.8000 0.8100 138,423 +0.00(+0.00%)
May 25, 2023 0.8540 0.8598 0.8100 0.8100 135,990 -0.03(-3.57%)
May 24, 2023 0.8600 0.8793 0.8400 0.8400 115,533 -0.02(-2.33%)
May 23, 2023 0.8688 0.9000 0.8400 0.8600 178,319 -0.02(-2.27%)
May 22, 2023 0.8200 0.9600 0.8200 0.8800 32,509 +0.05(+6.02%)
May 19, 2023 0.8770 0.8840 0.8300 0.8300 68,740 -0.05(-5.49%)
May 18, 2023 0.8765 0.9200 0.8550 0.8782 167,489 +0.02(+2.13%)
May 17, 2023 0.8450 0.8958 0.8400 0.8599 125,965 +0.01(+1.76%)
May 16, 2023 0.8300 0.8875 0.8250 0.8450 119,930 +0.03(+3.28%)
May 15, 2023 0.8900 0.9600 0.8182 0.8182 116,313 -0.08(-9.09%)
May 12, 2023 0.9499 0.9499 0.8400 0.9000 372,914 -0.04(-4.26%)
May 11, 2023 0.9800 1.046 0.9400 0.9400 133,248 -0.05(-5.05%)
May 10, 2023 1.040 1.070 0.9800 0.9900 150,774 -0.06(-6.07%)
May 09, 2023 1.120 1.140 1.040 1.054 40,804 -0.10(-8.35%)
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%)
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.