Skip to main content

Aspira Womans Health Inc (NQ: AWH )

3.430 +0.000 (+0.00%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.102 9.223 8.553 8.812 26,741 -0.66(-6.94%)
Jun 29, 2022 9.595 9.880 9.002 9.470 23,988 -0.70(-6.89%)
Jun 28, 2022 10.80 10.80 8.667 10.17 111,721 -0.04(-0.44%)
Jun 27, 2022 8.100 11.13 7.800 10.21 190,072 +2.50(+32.39%)
Jun 24, 2022 7.870 8.758 7.716 7.716 560,697 -0.02(-0.31%)
Jun 23, 2022 8.250 9.245 7.726 7.740 51,978 -0.59(-7.11%)
Jun 22, 2022 7.608 8.700 7.500 8.332 36,263 +0.83(+11.08%)
Jun 21, 2022 8.700 8.701 7.500 7.502 36,190 -1.17(-13.45%)
Jun 17, 2022 8.739 9.099 8.252 8.667 31,324 +0.02(+0.24%)
Jun 16, 2022 8.880 8.880 7.843 8.646 23,492 -0.66(-7.05%)
Jun 15, 2022 8.055 9.438 7.950 9.302 25,606 +1.27(+15.76%)
Jun 14, 2022 8.700 8.850 7.732 8.036 18,561 -0.34(-4.07%)
Jun 13, 2022 8.376 8.671 7.722 8.376 35,876 -0.53(-5.95%)
Jun 10, 2022 9.225 9.245 8.332 8.905 26,830 -0.32(-3.46%)
Jun 09, 2022 10.76 11.25 8.715 9.225 43,084 -1.68(-15.37%)
Jun 08, 2022 9.750 12.60 9.355 10.90 51,741 +0.81(+8.00%)
Jun 07, 2022 8.850 10.80 8.700 10.09 67,788 +1.34(+15.32%)
Jun 06, 2022 7.350 9.174 6.900 8.752 67,179 +1.18(+15.52%)
Jun 03, 2022 7.606 7.800 6.900 7.577 31,196 -0.03(-0.39%)
Jun 02, 2022 8.379 8.550 7.215 7.606 49,434 -0.82(-9.70%)
Jun 01, 2022 9.150 9.300 8.312 8.424 23,725 -0.43(-4.81%)
May 31, 2022 8.100 9.525 8.019 8.850 97,005 +0.58(+7.02%)
May 27, 2022 7.800 8.544 7.652 8.270 30,880 +0.51(+6.53%)
May 26, 2022 6.492 8.850 6.450 7.763 77,900 +1.46(+23.10%)
May 25, 2022 7.050 7.050 6.120 6.306 50,102 -0.49(-7.18%)
May 24, 2022 7.149 7.500 6.723 6.793 26,692 -0.56(-7.65%)
May 23, 2022 8.361 8.620 7.215 7.356 33,069 -1.01(-12.02%)
May 20, 2022 8.166 8.850 7.359 8.361 32,855 +0.11(+1.33%)
May 19, 2022 8.850 9.415 8.250 8.252 46,198 -0.45(-5.17%)
May 18, 2022 8.475 8.905 7.697 8.701 41,441 +0.15(+1.72%)
May 17, 2022 7.090 9.300 7.016 8.555 51,929 -0.15(-1.67%)
May 16, 2022 6.792 12.75 6.750 8.700 930,289 +1.93(+28.57%)
May 13, 2022 6.418 7.356 6.135 6.766 88,857 +0.51(+8.23%)
May 12, 2022 5.700 7.271 5.673 6.252 41,541 +0.25(+4.12%)
May 11, 2022 9.000 9.000 4.815 6.005 127,477 -2.87(-32.36%)
May 10, 2022 9.150 9.300 8.252 8.877 32,268 +0.34(+3.93%)
May 09, 2022 9.600 9.852 8.277 8.541 31,893 -1.20(-12.28%)
May 06, 2022 9.665 10.29 9.164 9.736 13,534 +0.12(+1.26%)
May 05, 2022 10.35 10.95 9.555 9.615 15,383 -0.94(-8.87%)
May 04, 2022 10.05 10.63 9.480 10.55 24,539 +0.78(+7.97%)
May 03, 2022 10.49 10.56 9.600 9.773 17,837 -0.73(-6.93%)
May 02, 2022 9.750 10.50 9.725 10.50 40,999 +0.95(+9.99%)
Apr 29, 2022 10.50 10.66 9.445 9.546 34,776 -0.99(-9.41%)
Apr 28, 2022 11.10 11.64 10.21 10.54 26,133 -0.68(-6.05%)
Apr 27, 2022 11.60 11.60 11.03 11.22 18,337 -0.12(-1.10%)
Apr 26, 2022 11.63 12.15 11.27 11.34 29,041 -0.44(-3.69%)
Apr 25, 2022 11.76 11.88 11.29 11.78 44,322 -0.01(-0.11%)
Apr 22, 2022 12.45 12.89 11.70 11.79 35,226 -0.81(-6.42%)
Apr 21, 2022 13.35 13.50 12.30 12.60 33,990 -0.48(-3.70%)
Apr 20, 2022 13.50 14.52 12.85 13.08 32,377 -0.53(-3.89%)
Apr 19, 2022 14.40 15.45 13.50 13.61 41,343 -0.62(-4.38%)
Apr 18, 2022 15.60 15.60 13.96 14.23 36,028 -1.07(-6.96%)
Apr 14, 2022 16.05 16.35 15.00 15.30 32,810 -0.45(-2.86%)
Apr 13, 2022 15.15 16.35 15.00 15.75 27,963 +0.45(+2.94%)
Apr 12, 2022 14.68 16.20 14.13 15.30 44,601 +0.93(+6.47%)
Apr 11, 2022 13.50 15.60 13.32 14.37 34,606 +0.76(+5.62%)
Apr 08, 2022 14.16 14.70 13.53 13.61 31,317 -0.58(-4.11%)
Apr 07, 2022 14.40 14.92 13.72 14.19 28,198 -0.06(-0.44%)
Apr 06, 2022 15.30 15.30 14.25 14.25 19,711 -1.20(-7.76%)
Apr 05, 2022 16.35 16.95 15.45 15.45 23,960 -0.90(-5.50%)
Apr 04, 2022 16.05 16.95 15.75 16.35 25,227 +0.60(+3.81%)
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.