Ascend Wellness Holdings, Inc. (AAWH)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 0.8800 | 0.9030 | 0.8700 | 0.8880 | 0.8880 | 37,900 |
| 20 jun 2024 | 0.8900 | 0.9600 | 0.8780 | 0.8900 | 0.8900 | 154,000 |
| 18 jun 2024 | 0.8800 | 0.8900 | 0.8740 | 0.8900 | 0.8900 | 216,400 |
| 17 jun 2024 | 0.9400 | 0.9400 | 0.8800 | 0.8810 | 0.8810 | 136,300 |
| 14 jun 2024 | 0.9100 | 0.9500 | 0.8900 | 0.9210 | 0.9210 | 129,100 |
| 13 jun 2024 | 0.9600 | 0.9790 | 0.9210 | 0.9400 | 0.9400 | 129,100 |
| 12 jun 2024 | 0.9510 | 1.0000 | 0.9300 | 0.9750 | 0.9750 | 170,800 |
| 11 jun 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9750 | 0.9750 | 43,000 |
| 10 jun 2024 | 1.0100 | 1.0100 | 0.9330 | 1.0000 | 1.0000 | 183,200 |
| 07 jun 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9950 | 0.9950 | 135,200 |
| 06 jun 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 92,900 |
| 05 jun 2024 | 1.0000 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 117,600 |
| 04 jun 2024 | 1.0000 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 168,300 |
| 03 jun 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 279,200 |
| 31 may 2024 | 1.0400 | 1.1300 | 1.0300 | 1.0700 | 1.0700 | 202,000 |
| 30 may 2024 | 1.0400 | 1.1500 | 1.0000 | 1.0500 | 1.0500 | 230,600 |
| 29 may 2024 | 1.0400 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 256,300 |
| 28 may 2024 | 1.1100 | 1.1100 | 1.0450 | 1.0500 | 1.0500 | 307,500 |
| 24 may 2024 | 1.0900 | 1.2000 | 1.0800 | 1.1100 | 1.1100 | 179,600 |
| 23 may 2024 | 1.1700 | 1.2400 | 1.0700 | 1.0700 | 1.0700 | 323,100 |
| 22 may 2024 | 1.2100 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 87,700 |
| 21 may 2024 | 1.2900 | 1.2900 | 1.1600 | 1.2100 | 1.2100 | 175,800 |
| 20 may 2024 | 1.3900 | 1.3900 | 1.2600 | 1.2600 | 1.2600 | 414,600 |
| 17 may 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 356,200 |
| 16 may 2024 | 1.3600 | 1.4000 | 1.2900 | 1.3600 | 1.3600 | 656,000 |
| 15 may 2024 | 1.3700 | 1.3700 | 1.2800 | 1.2900 | 1.2900 | 556,100 |
| 14 may 2024 | 1.3000 | 1.3700 | 1.2800 | 1.3600 | 1.3600 | 476,400 |
| 13 may 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 113,800 |
| 10 may 2024 | 1.3300 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 65,800 |
| 09 may 2024 | 1.2700 | 1.3400 | 1.2600 | 1.3200 | 1.3200 | 84,100 |
| 08 may 2024 | 1.2800 | 1.3200 | 1.2600 | 1.2750 | 1.2750 | 103,700 |
| 07 may 2024 | 1.3000 | 1.3300 | 1.2500 | 1.2650 | 1.2650 | 282,200 |
| 06 may 2024 | 1.3400 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 142,500 |
| 03 may 2024 | 1.2800 | 1.3700 | 1.2700 | 1.2800 | 1.2800 | 238,600 |
| 02 may 2024 | 1.2600 | 1.3800 | 1.2450 | 1.2800 | 1.2800 | 463,600 |
| 01 may 2024 | 1.4600 | 1.5100 | 1.2600 | 1.2600 | 1.2600 | 780,800 |
| 30 abr 2024 | 1.2300 | 1.5500 | 1.2200 | 1.4700 | 1.4700 | 1,498,000 |
| 29 abr 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2600 | 1.2600 | 155,900 |
| 26 abr 2024 | 1.3200 | 1.3200 | 1.2300 | 1.3000 | 1.3000 | 144,700 |
| 25 abr 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 165,900 |
| 24 abr 2024 | 1.3700 | 1.3700 | 1.2800 | 1.2800 | 1.2800 | 89,400 |
| 23 abr 2024 | 1.2600 | 1.3800 | 1.2300 | 1.3800 | 1.3800 | 155,600 |
| 22 abr 2024 | 1.2650 | 1.2900 | 1.2430 | 1.2600 | 1.2600 | 127,800 |
| 19 abr 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 20,500 |
| 18 abr 2024 | 1.3100 | 1.3100 | 1.1200 | 1.3000 | 1.3000 | 194,700 |
| 17 abr 2024 | 1.2100 | 1.3300 | 1.1900 | 1.3000 | 1.3000 | 109,300 |
| 16 abr 2024 | 1.2100 | 1.2700 | 1.1600 | 1.2200 | 1.2200 | 79,200 |
| 15 abr 2024 | 1.2200 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 157,400 |
| 12 abr 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 85,300 |
| 11 abr 2024 | 1.3000 | 1.3300 | 1.2100 | 1.3000 | 1.3000 | 266,100 |
| 10 abr 2024 | 1.2980 | 1.3200 | 1.2980 | 1.3000 | 1.3000 | 109,200 |
| 09 abr 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 175,600 |
| 08 abr 2024 | 1.4050 | 1.4100 | 1.3200 | 1.3400 | 1.3400 | 223,800 |
| 05 abr 2024 | 1.3500 | 1.4100 | 1.2800 | 1.3600 | 1.3600 | 365,900 |
| 04 abr 2024 | 1.3700 | 1.4400 | 1.3300 | 1.3300 | 1.3300 | 376,600 |
| 03 abr 2024 | 1.3700 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 121,800 |
| 02 abr 2024 | 1.3400 | 1.3900 | 1.2700 | 1.3600 | 1.3600 | 109,300 |
| 01 abr 2024 | 1.3500 | 1.3500 | 1.2790 | 1.3300 | 1.3300 | 153,400 |
| 28 mar 2024 | 1.3200 | 1.4300 | 1.2800 | 1.2950 | 1.2950 | 125,300 |
| 27 mar 2024 | 1.3100 | 1.4200 | 1.3100 | 1.3900 | 1.3900 | 211,100 |
| 26 mar 2024 | 1.3500 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 203,300 |
| 25 mar 2024 | 1.4200 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 144,300 |
| 22 mar 2024 | 1.2700 | 1.5000 | 1.2000 | 1.4200 | 1.4200 | 254,500 |
| 21 mar 2024 | 1.2000 | 1.2700 | 1.1800 | 1.2600 | 1.2600 | 441,400 |
| 20 mar 2024 | 1.1500 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 151,700 |
| 19 mar 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 88,800 |
| 18 mar 2024 | 1.2000 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 517,500 |
| 15 mar 2024 | 1.0700 | 1.1700 | 1.0300 | 1.1600 | 1.1600 | 366,300 |
| 14 mar 2024 | 1.0940 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 263,800 |
| 13 mar 2024 | 1.1500 | 1.1500 | 1.0550 | 1.0800 | 1.0800 | 68,200 |
| 12 mar 2024 | 1.0900 | 1.1500 | 1.0300 | 1.0600 | 1.0600 | 674,200 |
| 11 mar 2024 | 1.2000 | 1.2100 | 1.0200 | 1.0600 | 1.0600 | 436,100 |
| 08 mar 2024 | 1.1800 | 1.2500 | 1.1400 | 1.1900 | 1.1900 | 323,600 |
| 07 mar 2024 | 1.2600 | 1.2600 | 1.1100 | 1.1500 | 1.1500 | 354,100 |
| 06 mar 2024 | 1.3500 | 1.3800 | 1.2400 | 1.2500 | 1.2500 | 253,300 |
| 05 mar 2024 | 1.3000 | 1.4400 | 1.2500 | 1.3500 | 1.3500 | 274,100 |
| 04 mar 2024 | 1.4550 | 1.4700 | 1.2000 | 1.4600 | 1.4600 | 601,800 |
| 01 mar 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 49,300 |
| 29 feb 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 99,900 |
| 28 feb 2024 | 1.4600 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 47,200 |
| 27 feb 2024 | 1.4300 | 1.4800 | 1.3950 | 1.4300 | 1.4300 | 105,300 |
| 26 feb 2024 | 1.6000 | 1.6500 | 1.4100 | 1.4300 | 1.4300 | 256,000 |
| 23 feb 2024 | 1.5900 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 206,300 |
| 22 feb 2024 | 1.5600 | 1.6400 | 1.5400 | 1.6000 | 1.6000 | 157,700 |
| 21 feb 2024 | 1.5900 | 1.6050 | 1.5440 | 1.5800 | 1.5800 | 45,700 |
| 20 feb 2024 | 1.7400 | 1.7400 | 1.5400 | 1.5800 | 1.5800 | 376,700 |
| 16 feb 2024 | 1.6400 | 1.8000 | 1.6400 | 1.7300 | 1.7300 | 176,700 |
| 15 feb 2024 | 1.5700 | 1.7300 | 1.5600 | 1.6300 | 1.6300 | 202,100 |
| 14 feb 2024 | 1.6600 | 1.8200 | 1.6500 | 1.6900 | 1.6900 | 363,500 |
| 13 feb 2024 | 1.4800 | 1.6200 | 1.3800 | 1.5800 | 1.5800 | 506,600 |
| 12 feb 2024 | 1.4100 | 1.7400 | 1.4100 | 1.4990 | 1.4990 | 573,300 |
| 09 feb 2024 | 1.6700 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 167,800 |
| 08 feb 2024 | 1.6000 | 1.6600 | 1.5200 | 1.6400 | 1.6400 | 583,200 |
| 07 feb 2024 | 1.7000 | 1.7000 | 1.5000 | 1.5600 | 1.5600 | 330,900 |
| 06 feb 2024 | 1.4730 | 1.6000 | 1.4100 | 1.5700 | 1.5700 | 1,452,700 |
| 05 feb 2024 | 1.6200 | 1.6200 | 1.4300 | 1.4800 | 1.4800 | 101,100 |
| 02 feb 2024 | 1.5720 | 1.5720 | 1.4700 | 1.4900 | 1.4900 | 110,900 |
| 01 feb 2024 | 1.4500 | 1.6000 | 1.3600 | 1.5500 | 1.5500 | 139,800 |
| 31 ene 2024 | 1.4200 | 1.4200 | 1.3300 | 1.3900 | 1.3900 | 126,200 |
| 30 ene 2024 | 1.3100 | 1.4200 | 1.3100 | 1.4200 | 1.4200 | 151,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.