Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aspira Womans Health Inc (NQ: AWH )

3.327 +0.047 (+1.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.550 6.000 5.550 5.909 7,639 -0.01(-0.23%)
Oct 28, 2022 5.970 6.000 5.482 5.922 6,006 +0.15(+2.55%)
Oct 27, 2022 5.565 6.000 5.565 5.775 6,136 +0.13(+2.28%)
Oct 26, 2022 5.565 5.883 5.535 5.646 6,288 -0.09(-1.59%)
Oct 25, 2022 5.550 5.885 5.445 5.737 13,341 +0.19(+3.38%)
Oct 24, 2022 5.777 5.777 5.430 5.550 7,729 -0.16(-2.79%)
Oct 21, 2022 5.699 5.777 5.550 5.709 7,147 +0.00(+0.05%)
Oct 20, 2022 5.541 5.840 5.402 5.706 8,015 -0.06(-1.01%)
Oct 19, 2022 5.575 5.775 5.393 5.764 12,140 +0.09(+1.67%)
Oct 18, 2022 5.850 6.000 5.442 5.670 10,998 -0.10(-1.72%)
Oct 17, 2022 5.700 6.000 5.301 5.769 28,600 +0.07(+1.21%)
Oct 14, 2022 5.439 5.829 5.043 5.700 18,771 +0.15(+2.70%)
Oct 13, 2022 5.400 5.700 4.912 5.550 18,085 +0.23(+4.25%)
Oct 12, 2022 5.535 5.550 5.250 5.324 17,160 -0.08(-1.42%)
Oct 11, 2022 5.400 5.660 5.265 5.400 24,812 -0.18(-3.23%)
Oct 10, 2022 5.670 5.670 5.400 5.580 14,337 -0.06(-1.14%)
Oct 07, 2022 5.400 5.790 5.265 5.644 23,281 +0.24(+4.53%)
Oct 06, 2022 6.180 6.300 5.379 5.400 26,434 -0.73(-11.85%)
Oct 05, 2022 6.000 6.269 5.854 6.126 35,184 +0.23(+3.89%)
Oct 04, 2022 5.685 5.961 5.492 5.896 21,925 +0.19(+3.42%)
Oct 03, 2022 5.534 5.848 5.534 5.702 7,696 +0.12(+2.12%)
Sep 30, 2022 5.850 5.895 5.530 5.583 12,879 -0.27(-4.56%)
Sep 29, 2022 6.000 5.970 5.540 5.850 27,949 +0.00(+0.00%)
Sep 28, 2022 5.880 5.941 5.400 5.850 25,969 +0.04(+0.65%)
Sep 27, 2022 6.000 6.000 5.444 5.812 17,706 +0.04(+0.62%)
Sep 26, 2022 5.937 6.459 5.596 5.777 34,325 -0.30(-4.91%)
Sep 23, 2022 5.871 6.149 5.550 6.075 37,651 +0.38(+6.58%)
Sep 22, 2022 6.711 7.050 5.700 5.700 30,165 -0.96(-14.41%)
Sep 21, 2022 7.050 7.050 6.316 6.660 16,127 -0.32(-4.60%)
Sep 20, 2022 6.976 7.199 6.150 6.981 51,584 -0.08(-1.19%)
Sep 19, 2022 7.200 7.770 7.050 7.065 18,425 -0.73(-9.42%)
Sep 16, 2022 7.335 7.800 6.786 7.800 27,039 +0.24(+3.15%)
Sep 15, 2022 7.530 7.800 7.045 7.561 22,882 -0.13(-1.72%)
Sep 14, 2022 7.500 7.694 6.750 7.694 45,060 +0.51(+7.08%)
Sep 13, 2022 7.800 7.830 7.185 7.185 24,976 -0.47(-6.08%)
Sep 12, 2022 7.800 7.950 7.515 7.650 23,162 -0.18(-2.24%)
Sep 09, 2022 7.755 7.845 7.500 7.825 59,831 +0.03(+0.33%)
Sep 08, 2022 7.383 7.845 7.305 7.800 26,529 +0.45(+6.12%)
Sep 07, 2022 7.350 8.055 7.200 7.350 26,679 -0.08(-1.01%)
Sep 06, 2022 7.650 7.710 7.119 7.425 28,193 -0.15(-2.00%)
Sep 02, 2022 7.800 7.845 7.350 7.577 16,910 -0.34(-4.36%)
Sep 01, 2022 7.932 7.965 7.350 7.921 36,115 +0.27(+3.55%)
Aug 31, 2022 7.821 8.100 7.650 7.650 54,460 -0.11(-1.47%)
Aug 30, 2022 8.100 8.220 7.650 7.764 26,132 -0.19(-2.43%)
Aug 29, 2022 7.649 8.250 7.200 7.957 58,194 +0.45(+6.06%)
Aug 26, 2022 7.500 8.100 7.394 7.503 62,359 -0.02(-0.22%)
Aug 25, 2022 8.250 8.322 7.185 7.519 153,199 -0.43(-5.42%)
Aug 24, 2022 8.475 8.475 7.901 7.950 178,744 -0.33(-3.97%)
Aug 23, 2022 8.349 8.693 7.875 8.278 431,282 -4.92(-37.28%)
Aug 22, 2022 13.05 14.25 12.75 13.20 33,521 -0.83(-5.92%)
Aug 19, 2022 12.97 14.03 12.78 14.03 13,444 +0.22(+1.59%)
Aug 18, 2022 14.18 14.55 13.81 13.81 4,276 -0.44(-3.07%)
Aug 17, 2022 14.25 14.40 13.69 14.25 11,883 +0.21(+1.51%)
Aug 16, 2022 14.25 14.55 13.77 14.04 10,827 -0.16(-1.16%)
Aug 15, 2022 14.25 14.25 13.80 14.20 4,031 +0.16(+1.11%)
Aug 12, 2022 13.87 14.25 13.65 14.05 12,315 +0.30(+2.19%)
Aug 11, 2022 14.25 14.62 12.75 13.75 33,985 -0.80(-5.53%)
Aug 10, 2022 16.50 16.50 13.95 14.55 25,222 -1.50(-9.35%)
Aug 09, 2022 14.70 16.05 13.35 16.05 24,642 +1.92(+13.58%)
Aug 08, 2022 14.22 15.90 14.07 14.13 16,858 +0.03(+0.22%)
Aug 05, 2022 14.73 15.90 14.01 14.10 22,972 -0.54(-3.68%)
Aug 04, 2022 14.14 14.70 13.45 14.64 11,913 +1.08(+7.95%)
Aug 03, 2022 12.60 15.00 12.36 13.56 30,223 +1.37(+11.21%)
Aug 02, 2022 11.85 13.86 11.25 12.19 26,969 +0.15(+1.22%)
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.