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 (%)
Aug 31, 2023 4.050 4.690 4.050 4.560 190,985 +0.58(+14.57%)
Aug 30, 2023 3.800 4.130 3.799 3.980 57,674 +0.23(+6.13%)
Aug 29, 2023 3.720 3.950 3.567 3.750 115,700 +0.07(+1.90%)
Aug 28, 2023 3.480 3.750 3.480 3.680 39,057 +0.24(+6.98%)
Aug 25, 2023 3.420 3.500 3.287 3.440 5,896 +0.09(+2.69%)
Aug 24, 2023 3.260 3.500 3.260 3.350 25,098 +0.14(+4.36%)
Aug 23, 2023 2.900 3.378 2.895 3.210 27,826 +0.33(+11.46%)
Aug 22, 2023 2.840 2.940 2.800 2.880 7,465 +0.12(+4.35%)
Aug 21, 2023 2.830 2.850 2.700 2.760 19,889 -0.02(-0.72%)
Aug 18, 2023 2.820 2.932 2.757 2.780 28,760 -0.05(-1.59%)
Aug 17, 2023 2.860 2.960 2.679 2.825 32,337 -0.13(-4.56%)
Aug 16, 2023 3.330 3.360 2.940 2.960 41,038 -0.32(-9.76%)
Aug 15, 2023 3.460 3.600 3.200 3.280 50,594 -0.27(-7.61%)
Aug 14, 2023 3.470 3.803 3.382 3.550 93,576 +0.10(+2.90%)
Aug 11, 2023 3.110 3.490 3.110 3.450 88,350 +0.38(+12.38%)
Aug 10, 2023 2.820 3.208 2.675 3.070 95,933 +0.27(+9.64%)
Aug 09, 2023 2.850 2.863 2.750 2.800 40,965 +0.00(+0.00%)
Aug 08, 2023 2.830 2.850 2.700 2.800 47,048 +0.00(+0.00%)
Aug 07, 2023 2.650 2.889 2.620 2.800 50,775 +0.16(+6.06%)
Aug 04, 2023 2.630 2.700 2.570 2.640 29,185 +0.04(+1.73%)
Aug 03, 2023 2.590 2.630 2.500 2.595 47,124 +0.05(+1.76%)
Aug 02, 2023 2.650 2.660 2.500 2.550 35,717 -0.09(-3.41%)
Aug 01, 2023 2.540 2.690 2.510 2.640 65,142 +0.09(+3.53%)
Jul 31, 2023 2.510 2.620 2.490 2.550 99,712 +0.07(+2.82%)
Jul 28, 2023 2.510 2.520 2.440 2.480 79,877 -0.04(-1.59%)
Jul 27, 2023 2.450 2.520 2.309 2.520 81,279 +0.00(+0.00%)
Jul 26, 2023 2.600 2.600 2.360 2.520 147,520 +0.12(+5.00%)
Jul 25, 2023 2.620 2.669 2.360 2.400 107,428 -0.05(-2.04%)
Jul 24, 2023 2.650 2.650 2.410 2.450 58,098 -0.20(-7.55%)
Jul 21, 2023 2.840 2.850 2.460 2.650 144,555 -0.10(-3.64%)
Jul 20, 2023 2.990 3.040 2.600 2.750 533,916 -1.23(-30.90%)
Jul 19, 2023 4.120 4.489 3.950 3.980 72,440 +0.01(+0.25%)
Jul 18, 2023 3.670 4.100 3.670 3.970 53,609 +0.33(+9.07%)
Jul 17, 2023 3.460 3.800 3.460 3.640 19,292 +0.13(+3.70%)
Jul 14, 2023 3.470 3.590 3.300 3.510 15,751 +0.09(+2.63%)
Jul 13, 2023 3.420 3.555 3.201 3.420 29,692 +0.02(+0.59%)
Jul 12, 2023 3.798 3.798 3.400 3.400 45,849 -0.07(-2.02%)
Jul 11, 2023 3.410 3.690 3.300 3.470 56,402 +0.23(+7.10%)
Jul 10, 2023 3.170 3.240 3.040 3.240 12,672 +0.04(+1.25%)
Jul 07, 2023 3.000 3.200 2.991 3.200 15,362 +0.24(+8.11%)
Jul 06, 2023 3.165 3.165 2.940 2.960 12,159 -0.24(-7.50%)
Jul 05, 2023 3.170 3.307 3.120 3.200 8,327 -0.07(-2.14%)
Jul 03, 2023 3.350 3.447 3.140 3.270 15,871 -0.04(-1.21%)
Jun 30, 2023 3.300 3.371 3.180 3.310 12,866 +0.08(+2.48%)
Jun 29, 2023 3.200 3.490 3.120 3.230 24,238 -0.02(-0.62%)
Jun 28, 2023 2.990 3.300 2.990 3.250 22,332 +0.25(+8.33%)
Jun 27, 2023 2.980 3.050 2.980 3.000 8,580 +0.02(+0.67%)
Jun 26, 2023 2.918 2.980 2.918 2.980 7,035 +0.08(+2.76%)
Jun 23, 2023 2.880 2.915 2.770 2.900 9,997 -0.10(-3.33%)
Jun 22, 2023 2.940 3.004 2.940 3.000 1,582 +0.04(+1.35%)
Jun 21, 2023 2.910 2.960 2.910 2.960 1,092 +0.03(+1.02%)
Jun 20, 2023 2.960 2.975 2.810 2.930 34,274 -0.09(-2.98%)
Jun 16, 2023 3.030 3.030 2.873 3.020 7,339 +0.00(+0.00%)
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.