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

Ascend Wellness Holdings Inc (OP: AAWH )

0.9200 -0.0450 (-4.66%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 6, 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 (%)
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%)
Sep 03, 2024 0.9000 0.9582 0.9000 0.9400 137,978 -0.02(-1.90%)
Aug 30, 2024 0.9120 0.9700 0.8900 0.9582 154,591 +0.02(+2.01%)
Aug 29, 2024 0.8900 0.9400 0.8900 0.9393 319,829 +0.01(+1.11%)
Aug 28, 2024 0.9463 0.9463 0.8900 0.9290 148,776 +0.01(+0.98%)
Aug 27, 2024 0.9750 1.030 0.8863 0.9200 472,721 -0.18(-16.36%)
Aug 26, 2024 1.130 1.170 1.070 1.100 155,171 -0.06(-5.17%)
Aug 23, 2024 1.180 1.180 1.135 1.160 9,072 +0.02(+1.75%)
Aug 22, 2024 1.130 1.150 1.100 1.140 21,595 +0.01(+0.88%)
Aug 21, 2024 1.080 1.150 1.080 1.130 32,340 +0.03(+2.73%)
Aug 20, 2024 1.105 1.140 1.080 1.100 175,731 -0.01(-0.90%)
Aug 19, 2024 1.210 1.232 1.110 1.110 173,580 -0.10(-8.26%)
Aug 16, 2024 1.050 1.210 1.040 1.210 239,451 +0.16(+15.24%)
Aug 15, 2024 1.080 1.140 1.040 1.050 299,418 -0.02(-1.87%)
Aug 14, 2024 1.140 1.140 1.040 1.070 450,683 +0.02(+1.90%)
Aug 13, 2024 1.060 1.110 1.000 1.050 367,814 +0.02(+1.94%)
Aug 12, 2024 0.9900 1.100 0.9452 1.030 333,419 +0.08(+8.42%)
Aug 09, 2024 0.9200 0.9900 0.9000 0.9500 346,074 +0.00(+0.00%)
Aug 08, 2024 0.9300 0.9793 0.9100 0.9500 88,416 +0.07(+7.95%)
Aug 07, 2024 0.9300 0.9710 0.8800 0.8800 345,418 -0.05(-5.38%)
Aug 06, 2024 0.8971 0.9800 0.8749 0.9300 267,269 +0.04(+4.49%)
Aug 05, 2024 0.9800 1.070 0.8250 0.8900 581,870 -0.18(-16.82%)
Aug 02, 2024 1.080 1.100 1.030 1.070 78,548 -0.01(-1.38%)
Aug 01, 2024 1.100 1.100 1.050 1.085 109,185 +0.00(+0.00%)
Jul 31, 2024 1.060 1.090 1.050 1.085 40,624 +0.04(+4.33%)
Jul 30, 2024 1.010 1.090 1.010 1.040 238,427 +0.04(+4.00%)
Jul 29, 2024 1.050 1.080 1.000 1.000 297,352 -0.07(-6.54%)
Jul 26, 2024 0.9600 1.070 0.9600 1.070 48,219 +0.03(+2.88%)
Jul 25, 2024 0.9900 1.110 0.9900 1.040 387,699 +0.07(+6.67%)
Jul 24, 2024 0.9800 1.020 0.9350 0.9750 103,313 +0.01(+0.52%)
Jul 23, 2024 0.9061 0.9750 0.9061 0.9700 68,278 +0.03(+3.19%)
Jul 22, 2024 0.9300 0.9750 0.9200 0.9400 69,796 +0.03(+3.00%)
Jul 19, 2024 0.9149 0.9463 0.8863 0.9126 61,089 +0.01(+0.87%)
Jul 18, 2024 0.8450 0.9800 0.8450 0.9047 214,495 +0.05(+5.32%)
Jul 17, 2024 0.8190 0.9000 0.8190 0.8590 186,178 +0.03(+4.12%)
Jul 16, 2024 0.8000 0.8465 0.8000 0.8250 471,962 +0.02(+3.12%)
Jul 15, 2024 0.8600 0.8600 0.7750 0.8000 292,125 -0.02(-2.65%)
Jul 12, 2024 0.7900 0.8400 0.7800 0.8218 173,582 +0.02(+2.76%)
Jul 11, 2024 0.7755 0.8000 0.7600 0.7997 222,552 +0.03(+3.86%)
Jul 10, 2024 0.7750 0.8000 0.7600 0.7700 77,812 -0.01(-1.27%)
Jul 09, 2024 0.7925 0.8000 0.7700 0.7799 143,720 -0.02(-2.50%)
Jul 08, 2024 0.8233 0.8550 0.7800 0.7999 290,141 -0.05(-5.89%)
Jul 05, 2024 0.8700 0.8780 0.8380 0.8500 90,848 +0.00(+0.00%)
Jul 03, 2024 0.8501 0.9100 0.8500 0.8500 239,850 -0.02(-1.94%)
Jul 02, 2024 0.9100 0.9200 0.8505 0.8668 150,721 -0.04(-4.75%)
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.