Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Ayr Wellness Inc (OP: AYRWF )

1.950 -0.010 (-0.51%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.940 2.030 1.880 1.950 119,798 -0.01(-0.51%)
Jun 20, 2024 1.909 1.970 1.870 1.960 81,959 -0.01(-0.51%)
Jun 18, 2024 1.987 2.000 1.850 1.970 64,610 +0.01(+0.51%)
Jun 17, 2024 1.800 2.000 1.780 1.960 116,844 +0.14(+7.69%)
Jun 14, 2024 1.989 1.989 1.770 1.820 224,847 -0.08(-4.21%)
Jun 13, 2024 2.055 2.070 1.890 1.900 90,312 -0.17(-8.21%)
Jun 12, 2024 2.030 2.170 2.030 2.070 55,879 -0.04(-1.90%)
Jun 11, 2024 2.010 2.140 2.000 2.110 128,509 +0.06(+2.94%)
Jun 10, 2024 2.000 2.110 1.980 2.050 127,816 +0.01(+0.48%)
Jun 07, 2024 2.060 2.090 2.010 2.040 133,155 -0.01(-0.49%)
Jun 06, 2024 2.054 2.110 2.000 2.050 46,481 -0.01(-0.49%)
Jun 05, 2024 2.170 2.170 2.030 2.060 66,861 -0.12(-5.50%)
Jun 04, 2024 2.110 2.239 2.040 2.180 136,033 +0.03(+1.40%)
Jun 03, 2024 2.220 2.220 2.097 2.150 104,141 -0.07(-3.10%)
May 31, 2024 2.170 2.240 2.170 2.219 41,165 +0.02(+0.85%)
May 30, 2024 2.124 2.232 2.060 2.200 139,497 +0.10(+4.76%)
May 29, 2024 2.220 2.220 2.090 2.100 111,756 -0.10(-4.72%)
May 28, 2024 2.228 2.250 2.130 2.204 163,930 -0.08(-3.33%)
May 24, 2024 2.300 2.400 2.260 2.280 182,798 +0.01(+0.44%)
May 23, 2024 2.600 2.600 2.200 2.270 305,116 -0.23(-9.20%)
May 22, 2024 2.670 2.687 2.500 2.500 54,688 -0.14(-5.30%)
May 21, 2024 2.570 2.750 2.500 2.640 135,558 +0.04(+1.54%)
May 20, 2024 2.850 2.850 2.370 2.600 139,724 -0.10(-3.70%)
May 17, 2024 2.920 3.038 2.600 2.700 218,327 -0.17(-5.92%)
May 16, 2024 2.410 3.050 2.410 2.870 636,124 +0.23(+8.71%)
May 15, 2024 2.600 2.660 2.460 2.640 68,414 +0.09(+3.53%)
May 14, 2024 2.460 2.630 2.310 2.550 173,389 +0.13(+5.37%)
May 13, 2024 2.340 2.430 2.280 2.420 257,342 +0.11(+4.76%)
May 10, 2024 2.560 2.560 2.280 2.310 242,160 -0.08(-3.35%)
May 09, 2024 2.420 2.484 2.390 2.390 188,708 +0.00(+0.00%)
May 08, 2024 2.450 2.553 2.370 2.390 175,377 -0.13(-5.16%)
May 07, 2024 2.580 2.759 2.430 2.520 325,107 -0.10(-3.82%)
May 06, 2024 2.770 2.890 2.595 2.620 374,799 -0.04(-1.50%)
May 03, 2024 2.650 2.780 2.440 2.660 262,729 +0.16(+6.40%)
May 02, 2024 2.709 2.760 2.400 2.500 303,304 -0.05(-1.96%)
May 01, 2024 3.450 3.450 2.350 2.550 597,909 -0.86(-25.22%)
Apr 30, 2024 2.600 3.460 2.355 3.410 1,394,793 +0.83(+32.17%)
Apr 29, 2024 2.345 2.580 2.250 2.580 185,972 +0.21(+8.86%)
Apr 26, 2024 2.380 2.400 2.250 2.370 151,296 +0.06(+2.60%)
Apr 25, 2024 2.530 2.558 2.290 2.310 119,790 -0.18(-7.23%)
Apr 24, 2024 2.430 2.591 2.370 2.490 105,547 +0.02(+0.81%)
Apr 23, 2024 2.310 2.590 2.310 2.470 81,709 +0.10(+4.22%)
Apr 22, 2024 2.375 2.400 2.210 2.370 143,761 +0.04(+1.72%)
Apr 19, 2024 2.380 2.460 2.310 2.330 107,302 -0.14(-5.67%)
Apr 18, 2024 2.760 2.760 2.410 2.470 380,273 -0.27(-9.74%)
Apr 17, 2024 2.330 2.780 2.330 2.737 178,309 +0.19(+7.32%)
Apr 16, 2024 2.300 2.700 2.180 2.550 279,146 +0.18(+7.59%)
Apr 15, 2024 2.100 2.459 2.100 2.370 353,951 -0.06(-2.47%)
Apr 12, 2024 2.535 2.580 2.150 2.430 542,810 -0.11(-4.33%)
Apr 11, 2024 2.660 2.660 2.490 2.540 329,761 -0.11(-4.15%)
Apr 10, 2024 2.860 2.860 2.567 2.650 198,999 -0.08(-2.93%)
Apr 09, 2024 2.990 2.990 2.700 2.730 126,413 -0.09(-3.19%)
Apr 08, 2024 2.960 2.980 2.798 2.820 149,496 -0.05(-1.74%)
Apr 05, 2024 2.754 3.050 2.750 2.870 301,638 +0.16(+5.90%)
Apr 04, 2024 3.275 3.450 2.550 2.710 892,428 -0.47(-14.78%)
Apr 03, 2024 3.000 3.190 2.850 3.180 496,246 +0.27(+9.28%)
Apr 02, 2024 2.850 3.120 2.833 2.910 905,429 +0.09(+3.19%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.