Ascend Wellness Holdings Inc (QX) (AAWH)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.024 | -5.71428571429 | 0.42 | 0.42 | 0.36 | 104166 | 0.37746003 | CS |
| 4 | 0.002 | 0.507614213198 | 0.394 | 0.46 | 0.33 | 120488 | 0.38486904 | CS |
| 12 | 0.006 | 1.53846153846 | 0.39 | 0.5 | 0.33 | 229125 | 0.40775396 | CS |
| 26 | -0.764 | -65.8620689655 | 1.16 | 1.17 | 0.33 | 232094 | 0.53374428 | CS |
| 52 | -1.204 | -75.25 | 1.6 | 1.65 | 0.33 | 226695 | 0.84100279 | CS |
| 156 | -3.834 | -90.6382978723 | 4.23 | 4.49 | 0.33 | 155683 | 1.16904264 | CS |
| 260 | -10.354 | -96.3162790698 | 10.75 | 15.81 | 0.33 | 138876 | 1.54794166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 0.38 | 0 | 0.00 | 0.398 | 0.398 | 0.374 | 79728 |
| 1740090480 | 0.38 | 0 | 0.00 | 0.38 | 0.39 | 0.3685 | 81020 |
| 1740003960 | 0.38 | 0.005 | 1.33 | 0.375 | 0.4 | 0.363 | 44252 |
| 1739917740 | 0.375 | -0.045 | -10.71 | 0.42 | 0.42 | 0.36 | 211662 |
| 1739572020 | 0.42 | 0.035 | 9.09 | 0.38 | 0.4509 | 0.363 | 276886 |
| 1739485320 | 0.385 | 0 | 0.00 | 0.385 | 0.39 | 0.37 | 177853 |
| 1739398920 | 0.385 | -0.01 | -2.53 | 0.3931 | 0.3931 | 0.378 | 21771 |
| 1739312940 | 0.395 | 0.0025 | 0.64 | 0.4299 | 0.4299 | 0.3706 | 18739 |
| 1739226000 | 0.3925 | -0.0375 | -8.72 | 0.46 | 0.46 | 0.3901 | 155310 |
| 1738967160 | 0.43 | 0.03 | 7.50 | 0.4 | 0.439 | 0.4 | 97330 |
| 1738880400 | 0.4 | -0.0077 | -1.89 | 0.38 | 0.42 | 0.38 | 159506 |
| 1738794000 | 0.4077 | 0.0277 | 7.29 | 0.4074999 | 0.42525 | 0.333 | 144870 |
| 1738708080 | 0.38 | 0.03 | 8.57 | 0.3637 | 0.394 | 0.34 | 228753 |
| 1738621740 | 0.35 | 0.01 | 2.94 | 0.364 | 0.364 | 0.33 | 80346 |
| 1738362000 | 0.34 | -0.03 | -8.11 | 0.36755 | 0.36755 | 0.34 | 209311 |
| 1738276080 | 0.37 | 0 | 0.00 | 0.3799 | 0.3799 | 0.35 | 181403 |
| 1738189740 | 0.37 | 0.0098 | 2.72 | 0.36995 | 0.3799 | 0.36995 | 25704 |
| 1738103280 | 0.3602 | -0.0098 | -2.65 | 0.3875 | 0.3875 | 0.36 | 36593 |
| 1738016820 | 0.37 | 0 | 0.00 | 0.394 | 0.394 | 0.36 | 58228 |
| 1737757440 | 0.37 | 0.0095 | 2.64 | 0.3698 | 0.38 | 0.3506 | 186911 |
| 1737671220 | 0.3605 | -0.0095 | -2.57 | 0.37 | 0.406 | 0.3503 | 165353 |
| 1737584640 | 0.37 | 0 | 0.00 | 0.4204 | 0.4204 | 0.368 | 384642 |
| 1737498540 | 0.37 | -0.0255 | -6.45 | 0.399 | 0.416 | 0.37 | 200462 |
| 1737152880 | 0.3955 | -0.0045 | -1.13 | 0.4099999 | 0.415 | 0.38 | 272623 |
| 1737066420 | 0.4 | -0.0055 | -1.36 | 0.4125 | 0.43 | 0.4 | 154917 |
| 1736979720 | 0.4055 | 0.0052 | 1.30 | 0.419 | 0.43 | 0.4055 | 90371 |
| 1736893380 | 0.4003 | -0.0097 | -2.37 | 0.4298 | 0.4298 | 0.4003 | 49741 |
| 1736806800 | 0.4099999 | -0.02 | -4.65 | 0.4179 | 0.42 | 0.4 | 22482 |
| 1736547720 | 0.43 | 0.0001 | 0.02 | 0.3739 | 0.44 | 0.3739 | 109777 |
| 1736375340 | 0.4299 | -0.0141 | -3.18 | 0.458 | 0.458 | 0.42 | 63845 |
| 1736288940 | 0.444 | -0.01935 | -4.18 | 0.475 | 0.489 | 0.4325 | 113944 |
| 1736202360 | 0.46335 | 0.01335 | 2.97 | 0.4045 | 0.475 | 0.4045 | 75411 |
| 1735942980 | 0.45 | 0.0175 | 4.05 | 0.4099999 | 0.46 | 0.4099999 | 286795 |
| 1735856700 | 0.4325 | 0.0425 | 10.90 | 0.395 | 0.44 | 0.36785 | 484439 |
| 1735683960 | 0.39 | 0.03 | 8.33 | 0.3501 | 0.39 | 0.3501 | 556508 |
| 1735597740 | 0.36 | 0.01 | 2.86 | 0.3501 | 0.39 | 0.34 | 543060 |
| 1735338000 | 0.35 | -0.0125 | -3.45 | 0.3535 | 0.37 | 0.341 | 238162 |
| 1735252020 | 0.3625 | -0.0175 | -4.61 | 0.36 | 0.39 | 0.3535 | 260722 |
| 1735078200 | 0.38 | -0.01 | -2.56 | 0.3889 | 0.3889 | 0.36 | 420852 |
| 1734992400 | 0.39 | -0.0413 | -9.58 | 0.42 | 0.425 | 0.38 | 549328 |
| 1734733200 | 0.4313 | -0.0287 | -6.24 | 0.403 | 0.47 | 0.4001 | 471864 |
| 1734646800 | 0.46 | -0.006 | -1.29 | 0.465 | 0.479 | 0.4099999 | 274897 |
| 1734560940 | 0.466 | 0.03825 | 8.94 | 0.44575 | 0.4815 | 0.44 | 408299 |
| 1734474360 | 0.42775 | 0.01225 | 2.95 | 0.403 | 0.4375 | 0.403 | 123729 |
| 1734388140 | 0.4155 | 0.005295 | 1.29 | 0.4305 | 0.4305 | 0.402 | 260727 |
| 1734128940 | 0.410205 | 0.0002051 | 0.05 | 0.4099999 | 0.44 | 0.40125 | 140908 |
| 1734042480 | 0.4099999 | -0.02 | -4.65 | 0.4292 | 0.44 | 0.4 | 150337 |
| 1733955900 | 0.43 | -0.0123 | -2.78 | 0.44 | 0.44 | 0.4 | 139916 |
| 1733869200 | 0.4423 | -0.0234 | -5.02 | 0.4657 | 0.5 | 0.42 | 168874 |
| 1733782800 | 0.4657 | 0.0257 | 5.84 | 0.46 | 0.471 | 0.43 | 344354 |
| 1733523600 | 0.44 | -0.012 | -2.65 | 0.485 | 0.485 | 0.415 | 132080 |
| 1733437500 | 0.452 | 0.0420001 | 10.24 | 0.415 | 0.459 | 0.415 | 231720 |
| 1733350980 | 0.4099999 | -0.04 | -8.89 | 0.487 | 0.487 | 0.397 | 187559 |
| 1733264700 | 0.45 | 0.0552 | 13.98 | 0.425 | 0.4592 | 0.39 | 1253362 |
| 1733178180 | 0.3948 | -0.0042 | -1.05 | 0.39 | 0.4227 | 0.38 | 793661 |
| 1732918200 | 0.399 | -0.0105 | -2.56 | 0.4099999 | 0.4183 | 0.385 | 157174 |
| 1732746540 | 0.4094999 | 0.0194999 | 5.00 | 0.38 | 0.4102 | 0.341 | 1134191 |
| 1732660140 | 0.39 | 0.0199 | 5.38 | 0.353 | 0.3975 | 0.33 | 372959 |
| 1732573560 | 0.3701 | -0.0249 | -6.30 | 0.39 | 0.4038 | 0.365 | 456566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
