Skip to main content

Aspira Womans Health Inc (NQ: AWH )

3.100 -0.330 (-9.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 15.30 16.05 15.00 15.60 27,237 +0.15(+0.97%)
Mar 30, 2022 16.50 17.09 15.15 15.45 18,856 -1.05(-6.36%)
Mar 29, 2022 16.20 17.02 15.60 16.50 32,895 +0.90(+5.77%)
Mar 28, 2022 15.30 15.90 14.86 15.60 22,583 +0.44(+2.91%)
Mar 25, 2022 16.05 16.05 15.00 15.16 40,736 -1.34(-8.13%)
Mar 24, 2022 14.36 16.50 14.17 16.50 36,212 +2.10(+14.57%)
Mar 23, 2022 15.60 15.90 13.65 14.40 63,937 -1.50(-9.42%)
Mar 22, 2022 15.30 16.35 15.30 15.90 28,525 +0.00(+0.00%)
Mar 21, 2022 18.60 18.90 15.60 15.90 44,269 -1.95(-10.92%)
Mar 18, 2022 15.60 17.85 15.60 17.85 36,192 +2.25(+14.42%)
Mar 17, 2022 13.76 15.60 13.50 15.60 24,153 +1.88(+13.66%)
Mar 16, 2022 14.01 14.97 13.38 13.72 35,757 -0.11(-0.77%)
Mar 15, 2022 13.47 14.06 13.22 13.83 12,487 +0.60(+4.56%)
Mar 14, 2022 14.70 15.15 13.05 13.23 59,692 -1.31(-9.02%)
Mar 11, 2022 16.05 16.05 14.27 14.54 29,255 -1.06(-6.80%)
Mar 10, 2022 15.75 16.20 15.30 15.60 17,453 -0.60(-3.70%)
Mar 09, 2022 16.05 16.35 15.53 16.20 20,544 +0.60(+3.85%)
Mar 08, 2022 15.00 16.05 14.45 15.60 18,419 +0.76(+5.09%)
Mar 07, 2022 14.40 15.15 13.80 14.84 21,304 +0.25(+1.69%)
Mar 04, 2022 15.00 15.00 14.27 14.60 27,303 -0.27(-1.80%)
Mar 03, 2022 15.60 15.69 14.69 14.87 34,803 -0.44(-2.84%)
Mar 02, 2022 15.90 15.90 15.00 15.30 17,903 -0.45(-2.86%)
Mar 01, 2022 16.50 16.50 15.60 15.75 20,391 -0.60(-3.67%)
Feb 28, 2022 15.75 17.40 15.45 16.35 30,575 -0.90(-5.22%)
Feb 25, 2022 16.35 17.40 16.05 17.25 14,866 +0.90(+5.50%)
Feb 24, 2022 14.85 16.35 14.49 16.35 39,066 +1.35(+9.00%)
Feb 23, 2022 15.45 16.12 15.00 15.00 17,035 -0.45(-2.91%)
Feb 22, 2022 15.45 16.20 15.00 15.45 25,822 -0.15(-0.96%)
Feb 18, 2022 15.60 0 -0.45(-2.80%)
Feb 17, 2022 17.10 17.40 15.75 16.05 29,434 -1.65(-9.32%)
Feb 16, 2022 17.85 18.00 16.95 17.70 21,801 +0.00(+0.00%)
Feb 15, 2022 16.65 17.85 16.35 17.70 36,984 +1.65(+10.28%)
Feb 14, 2022 16.95 17.40 16.05 16.05 22,915 -1.20(-6.96%)
Feb 11, 2022 18.00 18.38 17.02 17.25 25,813 -0.60(-3.36%)
Feb 10, 2022 17.85 19.35 17.70 17.85 23,757 -1.05(-5.56%)
Feb 09, 2022 18.30 19.20 18.15 18.90 38,249 +0.90(+5.00%)
Feb 08, 2022 18.00 18.30 17.40 18.00 17,283 +0.15(+0.84%)
Feb 07, 2022 17.25 18.60 17.25 17.85 43,738 +0.30(+1.71%)
Feb 04, 2022 16.80 18.00 16.27 17.55 19,749 +0.90(+5.41%)
Feb 03, 2022 16.95 16.65 32,129 -0.60(-3.48%)
Feb 02, 2022 18.75 18.75 17.25 17.25 20,782 -1.35(-7.26%)
Feb 01, 2022 18.15 19.35 17.48 18.60 38,926 +0.45(+2.48%)
Jan 31, 2022 16.35 18.15 61,437 +1.95(+12.04%)
Jan 28, 2022 15.45 16.50 15.00 16.20 30,245 +0.75(+4.85%)
Jan 27, 2022 16.65 16.95 15.15 15.45 39,257 -1.05(-6.36%)
Jan 26, 2022 17.55 17.70 16.05 16.50 30,438 -0.52(-3.08%)
Jan 25, 2022 16.35 17.77 16.35 17.02 23,884 +0.07(+0.44%)
Jan 24, 2022 16.35 17.10 14.85 16.95 112,915 +0.30(+1.80%)
Jan 21, 2022 18.15 18.45 16.65 16.65 137,017 -1.35(-7.50%)
Jan 20, 2022 18.30 20.10 18.00 18.00 57,609 -0.45(-2.44%)
Jan 19, 2022 19.05 19.65 18.30 18.45 127,839 -0.45(-2.38%)
Jan 18, 2022 20.40 20.40 18.90 18.90 74,100 -1.05(-5.26%)
Jan 14, 2022 19.95 0 +0.30(+1.53%)
Jan 13, 2022 21.15 21.45 19.50 19.65 74,257 -1.35(-6.43%)
Jan 12, 2022 22.50 22.50 20.85 21.00 52,447 -1.05(-4.76%)
Jan 11, 2022 22.20 22.50 21.30 22.05 58,870 -0.15(-0.68%)
Jan 10, 2022 21.75 22.35 20.40 22.20 46,732 +0.30(+1.37%)
Jan 07, 2022 22.80 23.70 21.75 21.90 35,636 -0.90(-3.95%)
Jan 06, 2022 24.30 24.30 22.35 22.80 37,989 -1.20(-5.00%)
Jan 05, 2022 26.25 27.75 23.25 24.00 101,014 -1.65(-6.43%)
Jan 04, 2022 27.30 27.30 25.50 25.65 25,506 -1.50(-5.52%)
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.