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

Aspira Womans Health Inc (NQ: AWH )

3.350 +0.070 (+2.13%)
Streaming Delayed Price Updated: 12:28 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 (%)
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%)
Apr 01, 2022 15.90 16.27 15.15 15.75 24,249 +0.15(+0.96%)
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%)
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.