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

Ascend Wellness Holdings Inc (OP: AAWH )

1.280 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
Dec 30, 2022 1.150 1.330 1.150 1.150 124,581 -0.07(-5.74%)
Dec 29, 2022 1.110 1.220 1.055 1.220 163,369 +0.10(+8.93%)
Dec 28, 2022 1.200 1.200 1.000 1.120 94,975 -0.05(-4.27%)
Dec 27, 2022 1.360 1.360 1.120 1.170 46,601 -0.08(-6.40%)
Dec 23, 2022 1.200 1.390 1.150 1.250 51,120 +0.08(+6.84%)
Dec 22, 2022 1.080 1.245 1.050 1.170 105,770 +0.04(+3.68%)
Dec 21, 2022 1.100 1.220 1.055 1.129 93,412 +0.02(+1.67%)
Dec 20, 2022 1.160 1.160 1.050 1.110 329,176 -0.04(-3.48%)
Dec 19, 2022 1.400 1.400 1.100 1.150 288,242 -0.20(-14.81%)
Dec 16, 2022 1.190 1.370 1.190 1.350 516,214 +0.16(+13.45%)
Dec 15, 2022 1.160 1.260 1.110 1.190 423,969 +0.01(+0.85%)
Dec 14, 2022 1.120 1.270 0.9800 1.180 1,438,087 -0.02(-1.67%)
Dec 13, 2022 1.500 1.500 1.090 1.200 1,128,768 -0.25(-17.24%)
Dec 12, 2022 1.540 1.650 1.410 1.450 323,888 -0.07(-4.61%)
Dec 09, 2022 1.640 1.640 1.500 1.520 165,803 -0.07(-4.49%)
Dec 08, 2022 1.750 1.760 1.590 1.591 161,271 -0.17(-9.57%)
Dec 07, 2022 1.960 1.960 1.720 1.760 306,293 -0.19(-9.74%)
Dec 06, 2022 2.080 2.090 1.810 1.950 155,833 -0.13(-6.25%)
Dec 05, 2022 2.145 2.320 2.045 2.080 447,808 -0.03(-1.42%)
Dec 02, 2022 1.930 2.160 1.930 2.110 212,048 +0.08(+3.94%)
Dec 01, 2022 1.920 2.045 1.920 2.030 79,115 +0.09(+4.64%)
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%)
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.