U.S. markets closed

Ascend Wellness Holdings, Inc. (AAWH)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.9157-0.0242 (-2.57%)
Al cierre: 03:32PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.91000.95000.89000.92100.9210129,100
13 jun 20240.96000.97900.92100.94000.9400129,100
12 jun 20240.95101.00000.93000.97500.9750170,800
11 jun 20240.98001.00000.95000.97500.975043,000
10 jun 20241.01001.01000.93301.00001.0000183,200
07 jun 20241.01001.02000.95000.99500.9950135,200
06 jun 20241.01001.02000.99001.01001.010092,900
05 jun 20241.00001.02000.99001.00001.0000117,600
04 jun 20241.00001.05000.98001.01001.0100168,300
03 jun 20241.10001.10001.00001.00001.0000279,200
31 may 20241.04001.13001.03001.07001.0700202,000
30 may 20241.04001.15001.00001.05001.0500230,600
29 may 20241.04001.05000.99001.00001.0000256,300
28 may 20241.11001.11001.04501.05001.0500307,500
24 may 20241.09001.20001.08001.11001.1100179,600
23 may 20241.17001.24001.07001.07001.0700323,100
22 may 20241.21001.25001.18001.19001.190087,700
21 may 20241.29001.29001.16001.21001.2100175,800
20 may 20241.39001.39001.26001.26001.2600414,600
17 may 20241.40001.40001.30001.30001.3000356,200
16 may 20241.36001.40001.29001.36001.3600656,000
15 may 20241.37001.37001.28001.29001.2900556,100
14 may 20241.30001.37001.28001.36001.3600476,400
13 may 20241.30001.30001.26001.29001.2900113,800
10 may 20241.33001.33001.28001.30001.300065,800
09 may 20241.27001.34001.26001.32001.320084,100
08 may 20241.28001.32001.26001.27501.2750103,700
07 may 20241.30001.33001.25001.26501.2650282,200
06 may 20241.34001.34001.27001.29001.2900142,500
03 may 20241.28001.37001.27001.28001.2800238,600
02 may 20241.26001.38001.24501.28001.2800463,600
01 may 20241.46001.51001.26001.26001.2600780,800
30 abr 20241.23001.55001.22001.47001.47001,498,000
29 abr 20241.30001.30001.20001.26001.2600155,900
26 abr 20241.32001.32001.23001.30001.3000144,700
25 abr 20241.29001.29001.24001.24001.2400165,900
24 abr 20241.37001.37001.28001.28001.280089,400
23 abr 20241.26001.38001.23001.38001.3800155,600
22 abr 20241.26501.29001.24301.26001.2600127,800
19 abr 20241.26001.28001.24001.27001.270020,500
18 abr 20241.31001.31001.12001.30001.3000194,700
17 abr 20241.21001.33001.19001.30001.3000109,300
16 abr 20241.21001.27001.16001.22001.220079,200
15 abr 20241.22001.25001.18001.21001.2100157,400
12 abr 20241.31001.31001.22001.22001.220085,300
11 abr 20241.30001.33001.21001.30001.3000266,100
10 abr 20241.29801.32001.29801.30001.3000109,200
09 abr 20241.33001.34001.28001.32001.3200175,600
08 abr 20241.40501.41001.32001.34001.3400223,800
05 abr 20241.35001.41001.28001.36001.3600365,900
04 abr 20241.37001.44001.33001.33001.3300376,600
03 abr 20241.37001.40001.30001.36001.3600121,800
02 abr 20241.34001.39001.27001.36001.3600109,300
01 abr 20241.35001.35001.27901.33001.3300153,400
28 mar 20241.32001.43001.28001.29501.2950125,300
27 mar 20241.31001.42001.31001.39001.3900211,100
26 mar 20241.35001.36001.30001.31001.3100203,300
25 mar 20241.42001.45001.35001.37001.3700144,300
22 mar 20241.27001.50001.20001.42001.4200254,500
21 mar 20241.20001.27001.18001.26001.2600441,400
20 mar 20241.15001.23001.15001.20001.2000151,700
19 mar 20241.24001.24001.16001.17001.170088,800
18 mar 20241.20001.25001.18001.20001.2000517,500
15 mar 20241.07001.17001.03001.16001.1600366,300
14 mar 20241.09401.10001.00001.03001.0300263,800
13 mar 20241.15001.15001.05501.08001.080068,200
12 mar 20241.09001.15001.03001.06001.0600674,200
11 mar 20241.20001.21001.02001.06001.0600436,100
08 mar 20241.18001.25001.14001.19001.1900323,600
07 mar 20241.26001.26001.11001.15001.1500354,100
06 mar 20241.35001.38001.24001.25001.2500253,300
05 mar 20241.30001.44001.25001.35001.3500274,100
04 mar 20241.45501.47001.20001.46001.4600601,800
01 mar 20241.50001.50001.42001.44001.440049,300
29 feb 20241.48001.48001.40001.40001.400099,900
28 feb 20241.46001.48001.41001.48001.480047,200
27 feb 20241.43001.48001.39501.43001.4300105,300
26 feb 20241.60001.65001.41001.43001.4300256,000
23 feb 20241.59001.65001.55001.58001.5800206,300
22 feb 20241.56001.64001.54001.60001.6000157,700
21 feb 20241.59001.60501.54401.58001.580045,700
20 feb 20241.74001.74001.54001.58001.5800376,700
16 feb 20241.64001.80001.64001.73001.7300176,700
15 feb 20241.57001.73001.56001.63001.6300202,100
14 feb 20241.66001.82001.65001.69001.6900363,500
13 feb 20241.48001.62001.38001.58001.5800506,600
12 feb 20241.41001.74001.41001.49901.4990573,300
09 feb 20241.67001.70001.61001.66001.6600167,800
08 feb 20241.60001.66001.52001.64001.6400583,200
07 feb 20241.70001.70001.50001.56001.5600330,900
06 feb 20241.47301.60001.41001.57001.57001,452,700
05 feb 20241.62001.62001.43001.48001.4800101,100
02 feb 20241.57201.57201.47001.49001.4900110,900
01 feb 20241.45001.60001.36001.55001.5500139,800
31 ene 20241.42001.42001.33001.39001.3900126,200
30 ene 20241.31001.42001.31001.42001.4200151,800
29 ene 20241.36001.38001.25001.37001.370058,100
26 ene 20241.37001.43001.31001.34001.3400129,300
25 ene 20241.36001.38001.33001.37001.370067,900
24 ene 20241.26001.37001.26001.35001.3500134,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...