Premium
Ascend Wellness Holdings Inc (QX) (AAWH)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0213 | 5.19512195122 | 0.41 | 0.4815 | 0.4001 | 241712 | 0.44331954 | CS |
| 4 | 0.0063 | 1.48235294118 | 0.425 | 0.5 | 0.33 | 389096 | 0.42103929 | CS |
| 12 | -0.4387 | -50.4252873563 | 0.87 | 0.93 | 0.33 | 296048 | 0.52597583 | CS |
| 26 | -0.4587 | -51.5393258427 | 0.89 | 1.2325 | 0.33 | 226244 | 0.69352012 | CS |
| 52 | -0.6187 | -58.9238095238 | 1.05 | 1.82 | 0.33 | 235713 | 1.00504685 | CS |
| 156 | -5.0687 | -92.1581818182 | 5.5 | 6.76 | 0.33 | 149374 | 1.36326963 | CS |
| 260 | -10.3187 | -95.9879069767 | 10.75 | 15.81 | 0.33 | 136144 | 1.6283417 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732314000 | 0.395 | -0.0438 | -9.98 | 0.425 | 0.43 | 0.392 | 663075 |
| 1732227900 | 0.4388 | -0.0012 | -0.27 | 0.444765 | 0.462 | 0.3875 | 692585 |
| 1732141740 | 0.44 | -0.025 | -5.38 | 0.45 | 0.49 | 0.4301 | 399956 |
| 1732054800 | 0.465 | 0 | 0.00 | 0.465 | 0.497 | 0.455 | 282446 |
| 1731968640 | 0.465 | 0 | 0.00 | 0.46205 | 0.4948 | 0.4501 | 189179 |
| 1731709260 | 0.465 | -0.034 | -6.81 | 0.5145 | 0.5145 | 0.415 | 691410 |
| 1731622800 | 0.499 | -0.061 | -10.89 | 0.5649999 | 0.5649999 | 0.461 | 1978731 |
| 1731536760 | 0.56 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.44745 | 711891 |
| 1731450480 | 0.56 | 0.0601 | 12.02 | 0.522 | 0.56 | 0.4845 | 657039 |
| 1731363600 | 0.4999 | -0.1001 | -16.68 | 0.6 | 0.60594 | 0.475 | 660835 |
| 1731104400 | 0.6 | -0.0626 | -9.45 | 0.6699 | 0.6898 | 0.56 | 312057 |
| 1731018540 | 0.6626 | -0.0224 | -3.27 | 0.67 | 0.7 | 0.6333 | 206175 |
| 1730931600 | 0.685 | -0.1449 | -17.46 | 0.79 | 0.79 | 0.665 | 473799 |
| 1730845680 | 0.8299 | -0.0165 | -1.95 | 0.8724 | 0.8724 | 0.81 | 96528 |
| 1730759160 | 0.8464 | -0.0116 | -1.35 | 0.8159999 | 0.87 | 0.8159999 | 148663 |
| 1730496420 | 0.858 | 0.009 | 1.06 | 0.83344 | 0.8599 | 0.8199999 | 39967 |
| 1730409780 | 0.849 | -0.008 | -0.93 | 0.86 | 0.86 | 0.8112 | 63128 |
| 1730323500 | 0.857 | 0.0370001 | 4.51 | 0.86 | 0.86 | 0.8199999 | 51513 |
| 1730237280 | 0.8199999 | -0.02 | -2.38 | 0.84 | 0.86 | 0.8199999 | 29577 |
| 1730150880 | 0.84 | -0.02 | -2.33 | 0.879 | 0.8795 | 0.84 | 68191 |
| 1729891500 | 0.86 | 0.02 | 2.38 | 0.8661 | 0.889 | 0.86 | 43636 |
| 1729805160 | 0.84 | -0.0484 | -5.45 | 0.8886 | 0.8886 | 0.84 | 71867 |
| 1729718940 | 0.8884 | -0.00355 | -0.40 | 0.86805 | 0.93 | 0.85 | 24397 |
| 1729632300 | 0.89195 | 0.08195 | 10.12 | 0.845 | 0.904 | 0.8 | 325492 |
| 1729545600 | 0.81 | 0.0101 | 1.26 | 0.8 | 0.81231 | 0.7773099 | 97993 |
| 1729286400 | 0.7999 | 0.0399 | 5.25 | 0.746 | 0.8168 | 0.746 | 57558 |
| 1729200000 | 0.76 | -0.0252 | -3.21 | 0.7947999 | 0.8 | 0.74 | 132496 |
| 1729113960 | 0.7852 | 0.0146001 | 1.89 | 0.78805 | 0.7961 | 0.77 | 16304 |
| 1729027680 | 0.7705999 | -0.0481 | -5.88 | 0.7824 | 0.79 | 0.7461 | 65888 |
| 1728941220 | 0.8187 | 0.0337 | 4.29 | 0.794 | 0.8187 | 0.7725 | 47960 |
| 1728681900 | 0.785 | 0 | 0.00 | 0.787 | 0.794 | 0.71 | 172869 |
| 1728595560 | 0.785 | -0.00365 | -0.46 | 0.77 | 0.794 | 0.77 | 35617 |
| 1728508800 | 0.78865 | 0.00765 | 0.98 | 0.81 | 0.812 | 0.75 | 99110 |
| 1728422580 | 0.781 | -0.0589 | -7.01 | 0.81735 | 0.8398 | 0.74 | 141753 |
| 1728336000 | 0.8399 | 0.0199001 | 2.43 | 0.85 | 0.8549 | 0.7625999 | 109270 |
| 1728077220 | 0.8199999 | -0.005 | -0.61 | 0.8245 | 0.825 | 0.8088 | 67681 |
| 1727990760 | 0.825 | 0.03025 | 3.81 | 0.79035 | 0.86 | 0.79035 | 79967 |
| 1727904000 | 0.79475 | -0.00525 | -0.66 | 0.8 | 0.826 | 0.75 | 279885 |
| 1727818140 | 0.8 | -0.0325 | -3.90 | 0.8485 | 0.8485 | 0.79 | 110387 |
| 1727731380 | 0.8325 | -0.0175 | -2.06 | 0.85 | 0.87 | 0.8 | 172410 |
| 1727472000 | 0.85 | -0.035 | -3.95 | 0.87 | 0.885 | 0.84 | 167767 |
| 1727386200 | 0.885 | -0.0051 | -0.57 | 0.8706 | 0.9037 | 0.85 | 167151 |
| 1727299200 | 0.8901 | -0.0546 | -5.78 | 0.9101 | 0.979 | 0.875 | 54705 |
| 1727212800 | 0.9447 | -0.0453 | -4.58 | 1 | 1.02 | 0.93 | 97049 |
| 1727126940 | 0.99 | 0.01 | 1.02 | 0.99 | 1 | 0.95 | 42232 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
