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

Ascend Wellness Holdings Inc (OP: AAWH )

0.4095 +0.0195 (+5.00%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 27, 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 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%)
Oct 01, 2024 0.8485 0.8485 0.7900 0.8000 110,387 -0.03(-3.90%)
Sep 30, 2024 0.8500 0.8700 0.8000 0.8325 172,410 -0.02(-2.06%)
Sep 27, 2024 0.8700 0.8850 0.8400 0.8500 167,767 -0.04(-3.95%)
Sep 26, 2024 0.8706 0.9037 0.8500 0.8850 167,151 -0.01(-0.57%)
Sep 25, 2024 0.9101 0.9790 0.8750 0.8901 73,601 -0.05(-5.78%)
Sep 24, 2024 1.000 1.020 0.9300 0.9447 97,049 -0.05(-4.58%)
Sep 23, 2024 0.9900 1.000 0.9500 0.9900 42,232 +0.01(+1.02%)
Sep 20, 2024 0.9600 0.9900 0.9449 0.9800 147,477 +0.00(+0.00%)
Sep 19, 2024 0.9250 1.020 0.9120 0.9800 171,933 +0.07(+7.69%)
Sep 18, 2024 0.9000 0.9400 0.9000 0.9100 215,796 +0.01(+1.11%)
Sep 17, 2024 0.9900 0.9900 0.8955 0.9000 195,333 -0.06(-6.30%)
Sep 16, 2024 0.9701 1.000 0.9420 0.9605 92,612 -0.02(-1.99%)
Sep 13, 2024 0.9950 1.000 0.9751 0.9800 44,605 -0.01(-1.01%)
Sep 12, 2024 0.9800 0.9978 0.9500 0.9900 52,322 +0.01(+1.02%)
Sep 11, 2024 0.9027 1.000 0.9027 0.9800 42,883 +0.00(+0.00%)
Sep 10, 2024 0.9900 0.9950 0.9800 0.9800 18,198 +0.01(+0.74%)
Sep 09, 2024 0.9660 1.000 0.9600 0.9728 154,426 +0.05(+5.74%)
Sep 06, 2024 0.9700 0.9750 0.8650 0.9200 131,792 -0.04(-4.66%)
Sep 05, 2024 0.9695 0.9750 0.9427 0.9650 35,237 +0.01(+0.52%)
Sep 04, 2024 0.9200 0.9650 0.9200 0.9600 34,950 +0.02(+2.13%)
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.