Skip to main content

Aspira Womans Health Inc (NQ: AWH )

1.490 +0.080 (+5.67%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 1.420 1.460 1.320 1.410 110,043 -0.04(-2.76%)
Jul 23, 2024 1.580 1.580 1.400 1.450 132,867 -0.09(-5.84%)
Jul 22, 2024 1.520 1.578 1.440 1.540 37,239 +0.06(+4.05%)
Jul 19, 2024 1.470 1.536 1.410 1.480 40,576 -0.01(-0.67%)
Jul 18, 2024 1.350 1.590 1.330 1.490 79,239 +0.10(+7.19%)
Jul 17, 2024 1.590 1.590 1.290 1.390 218,313 -0.26(-15.76%)
Jul 16, 2024 1.700 1.730 1.440 1.650 107,322 +0.03(+1.85%)
Jul 15, 2024 1.640 1.680 1.300 1.620 126,684 +0.01(+0.62%)
Jul 12, 2024 1.300 1.710 1.252 1.610 283,201 +0.34(+26.77%)
Jul 11, 2024 1.210 1.280 1.173 1.270 131,060 +0.09(+7.63%)
Jul 10, 2024 1.130 1.220 1.110 1.180 51,893 +0.02(+1.72%)
Jul 09, 2024 1.280 1.280 1.113 1.160 121,797 -0.08(-6.45%)
Jul 08, 2024 1.140 1.270 1.090 1.240 134,949 +0.13(+11.71%)
Jul 05, 2024 0.9600 1.120 0.8600 1.110 252,165 +0.17(+18.09%)
Jul 03, 2024 0.9433 1.050 0.9031 0.9400 169,062 -0.09(-8.74%)
Jul 02, 2024 1.160 1.190 0.9500 1.030 706,236 +0.04(+4.04%)
Jul 01, 2024 1.470 1.590 0.8988 0.9900 795,778 -0.50(-33.56%)
Jun 28, 2024 1.270 1.490 1.140 1.490 109,184 +0.18(+13.74%)
Jun 27, 2024 1.330 1.350 1.211 1.310 50,771 -0.02(-1.50%)
Jun 26, 2024 1.260 1.330 1.170 1.330 118,454 +0.08(+6.40%)
Jun 25, 2024 1.650 1.650 1.180 1.250 514,541 -0.38(-23.31%)
Jun 24, 2024 1.600 1.690 1.450 1.630 126,743 -0.02(-1.21%)
Jun 21, 2024 1.790 1.812 1.590 1.650 144,957 -0.03(-1.79%)
Jun 20, 2024 1.610 1.800 1.520 1.680 302,701 +0.04(+2.44%)
Jun 18, 2024 1.740 1.893 1.640 1.640 102,446 -0.11(-6.02%)
Jun 17, 2024 2.070 2.079 1.530 1.745 424,779 -0.29(-14.46%)
Jun 14, 2024 1.960 2.046 1.840 2.040 97,922 +0.09(+4.62%)
Jun 13, 2024 1.890 2.219 1.890 1.950 118,520 +0.09(+4.84%)
Jun 12, 2024 1.980 1.980 1.740 1.860 85,990 -0.12(-6.06%)
Jun 11, 2024 2.030 2.060 1.900 1.980 66,406 -0.08(-3.88%)
Jun 10, 2024 2.080 2.120 2.020 2.060 46,574 -0.04(-1.90%)
Jun 07, 2024 2.100 2.100 1.970 2.100 45,985 +0.03(+1.44%)
Jun 06, 2024 2.100 2.121 1.960 2.070 41,370 -0.01(-0.48%)
Jun 05, 2024 2.120 2.180 2.000 2.080 38,638 -0.06(-2.80%)
Jun 04, 2024 2.470 2.533 2.110 2.140 79,486 -0.37(-14.74%)
Jun 03, 2024 2.480 2.520 2.310 2.510 17,128 +0.04(+1.62%)
May 31, 2024 2.200 2.470 2.140 2.470 66,243 +0.32(+14.88%)
May 30, 2024 2.130 2.215 2.110 2.150 30,990 -0.01(-0.46%)
May 29, 2024 2.160 2.281 2.070 2.160 36,028 -0.06(-2.70%)
May 28, 2024 2.290 2.300 2.080 2.220 57,260 -0.07(-3.06%)
May 24, 2024 2.370 2.378 2.004 2.290 64,244 -0.04(-1.72%)
May 23, 2024 2.535 2.638 2.200 2.330 91,235 -0.18(-7.17%)
May 22, 2024 2.690 2.785 2.470 2.510 72,114 -0.20(-7.38%)
May 21, 2024 2.520 2.760 2.500 2.710 35,424 +0.17(+6.69%)
May 20, 2024 2.650 2.650 2.170 2.540 64,650 -0.12(-4.51%)
May 17, 2024 2.620 2.722 2.620 2.660 48,795 +0.02(+0.76%)
May 16, 2024 2.810 2.810 2.640 2.640 33,947 -0.14(-5.04%)
May 15, 2024 3.180 3.180 2.740 2.780 38,576 -0.12(-4.14%)
May 14, 2024 2.900 2.998 2.630 2.900 23,839 +0.02(+0.69%)
May 13, 2024 3.040 3.170 2.845 2.880 27,339 -0.09(-3.03%)
May 10, 2024 2.893 3.160 2.810 2.970 23,072 -0.10(-3.26%)
May 09, 2024 2.980 3.164 2.800 3.070 11,897 +0.09(+3.02%)
May 08, 2024 2.950 3.060 2.817 2.980 15,037 +0.03(+1.02%)
May 07, 2024 3.250 3.250 2.940 2.950 52,203 -0.26(-8.10%)
May 06, 2024 3.200 3.280 3.035 3.210 27,877 +0.00(+0.00%)
May 03, 2024 3.220 3.380 2.990 3.210 28,944 -0.00(-0.10%)
May 02, 2024 3.260 3.300 3.110 3.213 13,249 -0.01(-0.21%)
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.