Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ascend Wellness Holdings Inc (OP: AAWH )

0.9750 +0.0050 (+0.52%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 0.8800 0.9978 0.8800 0.9100 49,137 +0.00(+0.00%)
Jun 28, 2024 0.9500 1.000 0.8712 0.9100 90,569 -0.07(-7.15%)
Jun 27, 2024 0.9001 1.020 0.9001 0.9801 98,403 +0.03(+3.17%)
Jun 26, 2024 0.9000 0.9600 0.9000 0.9500 90,771 +0.03(+3.25%)
Jun 25, 2024 0.9500 0.9599 0.9201 0.9201 30,797 -0.04(-4.16%)
Jun 24, 2024 0.8790 1.000 0.8745 0.9600 64,469 +0.07(+8.17%)
Jun 21, 2024 0.8801 0.9026 0.8700 0.8875 37,940 -0.00(-0.28%)
Jun 20, 2024 0.8800 0.9600 0.8780 0.8900 153,950 +0.00(+0.00%)
Jun 18, 2024 0.8800 0.8900 0.8735 0.8900 216,429 +0.01(+1.07%)
Jun 17, 2024 0.9400 0.9400 0.8800 0.8806 136,256 -0.04(-4.43%)
Jun 14, 2024 0.9100 0.9500 0.8900 0.9214 129,093 -0.02(-1.97%)
Jun 13, 2024 0.9754 0.9793 0.9211 0.9399 129,106 -0.04(-3.60%)
Jun 12, 2024 0.9831 1.000 0.9300 0.9750 170,766 +0.00(+0.01%)
Jun 11, 2024 0.9800 1.000 0.9502 0.9749 43,015 -0.03(-2.51%)
Jun 10, 2024 1.000 1.010 0.9331 1.000 183,156 +0.00(+0.49%)
Jun 07, 2024 1.020 1.020 0.9500 0.9951 135,199 -0.01(-1.48%)
Jun 06, 2024 1.020 1.020 0.9900 1.010 92,867 +0.01(+1.00%)
Jun 05, 2024 1.000 1.020 0.9900 1.000 117,644 -0.01(-0.99%)
Jun 04, 2024 1.005 1.050 0.9800 1.010 168,303 +0.01(+1.00%)
Jun 03, 2024 1.100 1.100 0.9998 1.000 279,172 -0.07(-6.54%)
May 31, 2024 1.040 1.130 1.030 1.070 202,032 +0.02(+1.90%)
May 30, 2024 1.040 1.150 1.000 1.050 230,554 +0.05(+5.00%)
May 29, 2024 1.040 1.050 0.9900 1.000 256,258 -0.05(-4.76%)
May 28, 2024 1.110 1.110 1.045 1.050 307,451 -0.06(-5.41%)
May 24, 2024 1.090 1.200 1.080 1.110 179,620 +0.04(+3.74%)
May 23, 2024 1.170 1.240 1.070 1.070 323,094 -0.12(-10.08%)
May 22, 2024 1.210 1.250 1.180 1.190 87,656 -0.02(-1.65%)
May 21, 2024 1.290 1.290 1.160 1.210 175,779 -0.05(-3.97%)
May 20, 2024 1.390 1.390 1.260 1.260 414,566 -0.04(-3.08%)
May 17, 2024 1.400 1.400 1.300 1.300 356,172 -0.06(-4.41%)
May 16, 2024 1.360 1.400 1.290 1.360 656,041 +0.07(+5.43%)
May 15, 2024 1.370 1.370 1.280 1.290 556,053 -0.07(-5.15%)
May 14, 2024 1.280 1.370 1.280 1.360 476,443 +0.07(+5.43%)
May 13, 2024 1.300 1.300 1.260 1.290 113,822 -0.01(-0.77%)
May 10, 2024 1.330 1.330 1.280 1.300 65,826 -0.02(-1.52%)
May 09, 2024 1.270 1.340 1.260 1.320 84,063 +0.05(+3.53%)
May 08, 2024 1.280 1.320 1.260 1.275 103,654 +0.01(+0.79%)
May 07, 2024 1.300 1.330 1.250 1.265 282,152 -0.03(-1.94%)
May 06, 2024 1.340 1.340 1.270 1.290 142,497 +0.01(+0.78%)
May 03, 2024 1.300 1.370 1.270 1.280 238,607 +0.00(+0.00%)
May 02, 2024 1.260 1.380 1.245 1.280 463,578 +0.02(+1.59%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.