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

Ascend Wellness Holdings Inc (OP: AAWH )

0.9100 -0.0547 (-5.67%)
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 3, 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 (%)
Oct 03, 2023 0.8900 0.9601 0.8700 0.9100 200,409 -0.05(-5.67%)
Oct 02, 2023 1.020 1.020 0.9550 0.9647 29,610 +0.02(+2.63%)
Sep 29, 2023 0.9650 1.140 0.9400 0.9400 131,259 -0.04(-4.08%)
Sep 28, 2023 1.000 1.010 0.9500 0.9800 164,028 -0.04(-3.92%)
Sep 27, 2023 1.130 1.190 0.9950 1.020 167,440 -0.07(-6.42%)
Sep 26, 2023 1.060 1.140 1.030 1.090 151,707 -0.01(-0.91%)
Sep 25, 2023 1.140 1.140 1.070 1.100 104,175 -0.04(-3.51%)
Sep 22, 2023 1.150 1.190 1.080 1.140 63,906 +0.05(+4.59%)
Sep 21, 2023 1.170 1.186 1.080 1.090 95,153 -0.08(-6.84%)
Sep 20, 2023 1.248 1.250 1.150 1.170 70,826 -0.01(-0.85%)
Sep 19, 2023 1.220 1.250 1.110 1.180 186,603 +0.03(+2.61%)
Sep 18, 2023 1.280 1.280 1.140 1.150 158,609 -0.03(-2.54%)
Sep 15, 2023 1.300 1.340 1.150 1.180 226,017 -0.01(-0.84%)
Sep 14, 2023 1.130 1.250 1.109 1.190 221,943 +0.02(+1.71%)
Sep 13, 2023 1.170 1.200 1.100 1.170 69,261 -0.01(-0.85%)
Sep 12, 2023 1.270 1.300 1.100 1.180 315,610 -0.08(-6.35%)
Sep 11, 2023 1.140 1.320 1.110 1.260 383,633 +0.15(+13.51%)
Sep 08, 2023 1.040 1.175 1.040 1.110 654,658 +0.07(+6.73%)
Sep 07, 2023 0.8950 1.140 0.8376 1.040 547,636 +0.18(+20.93%)
Sep 06, 2023 0.9010 0.9400 0.8361 0.8600 469,404 -0.04(-4.44%)
Sep 05, 2023 0.7950 0.9000 0.7795 0.9000 490,846 +0.12(+15.46%)
Sep 01, 2023 0.7800 0.8000 0.7550 0.7795 250,265 +0.02(+2.57%)
Aug 31, 2023 0.6700 0.8070 0.6510 0.7600 365,857 +0.10(+14.61%)
Aug 30, 2023 0.5800 0.7100 0.5314 0.6631 567,880 +0.12(+21.56%)
Aug 29, 2023 0.4800 0.5990 0.4800 0.5455 599,404 +0.05(+9.54%)
Aug 28, 2023 0.4825 0.5000 0.4635 0.4980 58,234 +0.00(+0.61%)
Aug 25, 2023 0.4999 0.5000 0.4680 0.4950 134,476 -0.01(-2.37%)
Aug 24, 2023 0.5500 0.5500 0.4985 0.5070 80,290 -0.02(-3.89%)
Aug 23, 2023 0.5353 0.5353 0.5050 0.5275 65,085 -0.01(-2.31%)
Aug 22, 2023 0.5500 0.5500 0.5000 0.5400 671,444 -0.01(-2.53%)
Aug 21, 2023 0.5750 0.5750 0.5500 0.5540 168,166 -0.02(-2.79%)
Aug 18, 2023 0.5607 0.5750 0.5400 0.5699 185,777 +0.01(+1.77%)
Aug 17, 2023 0.5920 0.5920 0.5499 0.5600 169,213 -0.03(-5.88%)
Aug 16, 2023 0.5995 0.6000 0.5900 0.5950 157,778 -0.00(-0.50%)
Aug 15, 2023 0.5995 0.6000 0.5800 0.5980 379,289 -0.01(-1.97%)
Aug 14, 2023 0.6100 0.6294 0.5990 0.6100 138,183 +0.00(+0.00%)
Aug 11, 2023 0.6590 0.6590 0.6100 0.6100 118,688 -0.05(-7.44%)
Aug 10, 2023 0.6500 0.6600 0.6320 0.6590 41,052 -0.00(-0.15%)
Aug 09, 2023 0.6800 0.7000 0.6350 0.6600 163,350 +0.01(+1.69%)
Aug 08, 2023 0.6600 0.6601 0.6402 0.6490 24,926 -0.01(-1.67%)
Aug 07, 2023 0.6480 0.6700 0.6426 0.6600 25,478 +0.02(+2.69%)
Aug 04, 2023 0.6498 0.6498 0.6200 0.6427 41,085 +0.01(+2.02%)
Aug 03, 2023 0.6330 0.6401 0.6180 0.6300 51,891 +0.01(+0.80%)
Aug 02, 2023 0.6350 0.6350 0.6058 0.6250 72,296 +0.00(+0.56%)
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.