Aspira Women's Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.33	0.33	0.30	0.32	0.32	-4.54%	20,828
Mar 19, 2026	0.35	0.35	0.33	0.33	0.33	-5.66%	10,272
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	-	1,454
Mar 17, 2026	0.35	0.35	0.35	0.35	0.35	-0.03%	304
Mar 16, 2026	0.35	0.36	0.35	0.35	0.35	-0.82%	4,394
Mar 13, 2026	0.35	0.38	0.34	0.35	0.35	-3.55%	8,953
Mar 12, 2026	0.37	0.38	0.33	0.37	0.37	13.42%	13,094
Mar 11, 2026	0.34	0.37	0.32	0.32	0.32	-15.03%	9,719
Mar 10, 2026	0.28	0.42	0.28	0.38	0.38	31.51%	7,906
Mar 9, 2026	0.30	0.30	0.28	0.29	0.29	-2.89%	15,972
Mar 6, 2026	0.28	0.30	0.28	0.30	0.30	2.55%	22,550
Mar 5, 2026	0.31	0.31	0.24	0.29	0.29	-12.07%	141,083
Mar 4, 2026	0.31	0.33	0.28	0.33	0.33	-4.18%	88,905
Mar 3, 2026	0.35	0.37	0.31	0.34	0.34	-1.66%	25,986
Mar 2, 2026	0.30	0.35	0.30	0.35	0.35	-3.98%	36,988
Feb 27, 2026	0.37	0.37	0.27	0.36	0.36	-8.85%	119,072
Feb 26, 2026	0.34	0.40	0.32	0.40	0.40	21.18%	70,818
Feb 25, 2026	0.31	0.34	0.30	0.33	0.33	-7.69%	17,787
Feb 24, 2026	0.26	0.36	0.23	0.36	0.36	31.68%	150,306
Feb 23, 2026	0.31	0.33	0.26	0.27	0.27	-17.48%	73,924
Feb 20, 2026	0.32	0.33	0.31	0.33	0.33	-0.27%	51,226
Feb 19, 2026	0.36	0.36	0.29	0.33	0.33	-13.14%	211,921
Feb 18, 2026	0.38	0.39	0.33	0.38	0.38	-0.31%	27,167
Feb 17, 2026	0.37	0.39	0.35	0.38	0.38	-0.24%	21,441
Feb 13, 2026	0.36	0.40	0.34	0.38	0.38	1.30%	103,207
Feb 12, 2026	0.39	0.40	0.35	0.38	0.38	2.03%	28,197
Feb 11, 2026	0.36	0.43	0.34	0.37	0.37	0.68%	55,905
Feb 10, 2026	0.35	0.39	0.30	0.37	0.37	-6.35%	315,366
Feb 9, 2026	0.35	0.39	0.35	0.39	0.39	0.49%	45,756
Feb 6, 2026	0.34	0.42	0.33	0.39	0.39	10.17%	111,712
Feb 5, 2026	0.46	0.46	0.31	0.35	0.35	-24.66%	182,486
Feb 4, 2026	0.43	0.47	0.40	0.47	0.47	2.15%	86,461
Feb 3, 2026	0.43	0.46	0.42	0.46	0.46	-	41,698
Feb 2, 2026	0.44	0.49	0.40	0.46	0.46	-4.21%	44,404
Jan 30, 2026	0.43	0.50	0.41	0.48	0.48	-2.00%	70,656
Jan 29, 2026	0.44	0.49	0.43	0.49	0.49	4.37%	41,642
Jan 28, 2026	0.45	0.48	0.42	0.47	0.47	-0.78%	100,441
Jan 27, 2026	0.45	0.48	0.41	0.47	0.47	0.68%	51,955
Jan 26, 2026	0.41	0.48	0.41	0.47	0.47	4.89%	6,607
Jan 23, 2026	0.43	0.46	0.42	0.45	0.45	-0.42%	41,222
Jan 22, 2026	0.48	0.50	0.40	0.45	0.45	-10.00%	80,430
Jan 21, 2026	0.49	0.52	0.45	0.50	0.50	2.04%	11,464
Jan 20, 2026	0.52	0.52	0.48	0.49	0.49	-0.53%	47,243
Jan 16, 2026	0.50	0.50	0.47	0.49	0.49	-6.15%	14,671
Jan 15, 2026	0.50	0.52	0.46	0.52	0.52	-3.69%	9,121
Jan 14, 2026	0.47	0.55	0.47	0.55	0.55	-	1,269
Jan 13, 2026	0.56	0.56	0.45	0.55	0.55	-4.70%	51,530
Jan 12, 2026	0.58	0.59	0.56	0.57	0.57	-6.09%	11,638
Jan 9, 2026	0.59	0.61	0.57	0.61	0.61	3.22%	24,555
Jan 8, 2026	0.58	0.59	0.55	0.59	0.59	-1.26%	27,273