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

Ascend Wellness Holdings Inc (OP: AAWH )

1.300 +0.060 (+4.84%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 1.950 2.020 1.930 1.940 42,339 -0.04(-2.02%)
Nov 29, 2022 1.980 2.020 1.940 1.980 21,591 -0.02(-1.00%)
Nov 28, 2022 1.990 2.060 1.920 2.000 64,903 -0.00(-0.25%)
Nov 25, 2022 2.140 2.140 1.980 2.005 8,736 -0.10(-4.52%)
Nov 23, 2022 2.000 2.100 1.920 2.100 143,706 +0.08(+3.96%)
Nov 22, 2022 2.165 2.200 2.000 2.020 38,720 -0.11(-5.16%)
Nov 21, 2022 2.200 2.200 2.100 2.130 20,344 -0.07(-3.18%)
Nov 18, 2022 2.060 2.200 2.060 2.200 7,228 +0.04(+1.62%)
Nov 17, 2022 2.240 2.240 2.140 2.165 14,939 -0.04(-1.81%)
Nov 16, 2022 2.170 2.240 2.155 2.205 78,554 +0.04(+1.61%)
Nov 15, 2022 2.200 2.210 2.130 2.170 195,317 -0.04(-1.81%)
Nov 14, 2022 2.190 2.230 2.110 2.210 256,813 +0.12(+5.74%)
Nov 11, 2022 2.140 2.155 2.010 2.090 155,288 -0.06(-2.79%)
Nov 10, 2022 2.070 2.250 2.070 2.150 60,213 +0.09(+4.37%)
Nov 09, 2022 2.050 2.140 2.025 2.060 44,791 +0.03(+1.48%)
Nov 08, 2022 1.970 2.030 1.970 2.030 10,751 +0.03(+1.50%)
Nov 07, 2022 2.030 2.050 1.980 2.000 37,854 +0.00(+0.25%)
Nov 04, 2022 1.980 2.020 1.970 1.995 17,443 -0.02(-1.24%)
Nov 03, 2022 2.000 2.020 1.960 2.020 70,451 +0.01(+0.50%)
Nov 02, 2022 2.080 2.080 2.010 2.010 19,157 -0.11(-5.19%)
Nov 01, 2022 2.090 2.150 2.045 2.120 29,976 +0.04(+1.92%)
Oct 31, 2022 1.950 2.305 1.910 2.080 123,162 +0.09(+4.52%)
Oct 28, 2022 1.992 2.010 1.960 1.990 112,732 -0.01(-0.50%)
Oct 27, 2022 2.010 2.060 1.960 2.000 22,505 -0.03(-1.48%)
Oct 26, 2022 2.020 2.100 1.975 2.030 28,880 -0.02(-0.98%)
Oct 25, 2022 1.900 2.080 1.900 2.050 121,477 +0.10(+5.13%)
Oct 24, 2022 1.930 1.970 1.870 1.950 49,699 +0.03(+1.83%)
Oct 21, 2022 1.860 1.930 1.820 1.915 22,427 +0.05(+2.96%)
Oct 20, 2022 1.860 1.880 1.800 1.860 7,171 +0.06(+3.33%)
Oct 19, 2022 1.840 1.890 1.780 1.800 46,300 -0.02(-1.10%)
Oct 18, 2022 1.765 1.820 1.740 1.820 54,721 +0.06(+3.41%)
Oct 17, 2022 1.800 1.800 1.660 1.760 61,128 -0.02(-1.04%)
Oct 14, 2022 1.740 1.795 1.700 1.778 93,057 -0.05(-2.81%)
Oct 13, 2022 1.788 1.830 1.650 1.830 188,404 +0.06(+3.39%)
Oct 12, 2022 1.790 1.820 1.635 1.770 197,363 -0.05(-2.75%)
Oct 11, 2022 2.020 2.071 1.795 1.820 86,957 -0.23(-11.22%)
Oct 10, 2022 2.080 2.130 1.990 2.050 52,631 -0.10(-4.65%)
Oct 07, 2022 2.290 2.355 1.965 2.150 129,394 -0.13(-5.70%)
Oct 06, 2022 1.840 2.430 1.760 2.280 432,204 +0.42(+22.91%)
Oct 05, 2022 1.830 1.855 1.670 1.855 79,434 +0.04(+2.49%)
Oct 04, 2022 1.780 1.860 1.770 1.810 76,209 +0.03(+1.69%)
Oct 03, 2022 1.802 1.890 1.700 1.780 72,935 -0.04(-2.20%)
Sep 30, 2022 1.820 1.880 1.770 1.820 79,694 +0.01(+0.28%)
Sep 29, 2022 1.875 1.875 1.670 1.815 37,788 -0.06(-2.94%)
Sep 28, 2022 1.600 1.930 1.520 1.870 148,425 +0.16(+9.36%)
Sep 27, 2022 1.710 1.732 1.710 1.710 46,718 -0.01(-0.58%)
Sep 26, 2022 1.725 1.820 1.650 1.720 174,381 +0.07(+4.24%)
Sep 23, 2022 1.740 1.775 1.650 1.650 147,367 -0.14(-7.82%)
Sep 22, 2022 1.820 1.850 1.710 1.790 59,482 -0.11(-5.79%)
Sep 21, 2022 1.840 1.900 1.840 1.900 1,808 +0.06(+3.26%)
Sep 20, 2022 1.851 1.880 1.780 1.840 36,951 -0.04(-2.13%)
Sep 19, 2022 1.851 1.910 1.815 1.880 48,268 -0.04(-2.08%)
Sep 16, 2022 1.910 1.950 1.790 1.920 55,535 +0.01(+0.79%)
Sep 15, 2022 1.890 1.930 1.880 1.905 42,042 -0.01(-0.78%)
Sep 14, 2022 1.890 1.920 1.860 1.920 102,078 +0.06(+3.23%)
Sep 13, 2022 1.880 1.900 1.780 1.860 105,385 +0.01(+0.54%)
Sep 12, 2022 1.982 2.000 1.790 1.850 435,570 -0.15(-7.50%)
Sep 09, 2022 2.080 2.110 1.980 2.000 349,366 -0.11(-5.21%)
Sep 08, 2022 2.201 2.201 1.920 2.110 254,220 -0.13(-5.80%)
Sep 07, 2022 2.350 2.350 2.099 2.240 175,520 -0.16(-6.67%)
Sep 06, 2022 2.560 2.560 2.400 2.400 22,404 -0.13(-5.14%)
Sep 02, 2022 2.530 2.620 2.510 2.530 5,048 +0.01(+0.40%)
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.