Aspira Women's Health Inc. (AWHL)
OTCMKTS · Delayed Price · Currency is USD
0.4700
+0.0300 (6.82%)
At close: Sep 9, 2025
Aspira Women's Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.46 | 0.48 | 0.41 | 0.47 | 0.47 | 6.82% | 82,232 |
| Sep 8, 2025 | 0.57 | 0.71 | 0.37 | 0.44 | 0.44 | -35.88% | 371,757 |
| Sep 5, 2025 | 0.44 | 0.69 | 0.44 | 0.69 | 0.69 | 50.38% | 141,308 |
| Sep 4, 2025 | 0.42 | 0.46 | 0.40 | 0.46 | 0.46 | 8.64% | 90,379 |
| Sep 3, 2025 | 0.41 | 0.42 | 0.39 | 0.42 | 0.42 | 2.44% | 76,224 |
| Sep 2, 2025 | 0.40 | 0.41 | 0.36 | 0.41 | 0.41 | -0.99% | 66,344 |
| Aug 29, 2025 | 0.40 | 0.41 | 0.36 | 0.41 | 0.41 | 0.94% | 87,355 |
| Aug 28, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 1.30% | 35,193 |
| Aug 27, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | -1.70% | 36,528 |
| Aug 26, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | 0.49% | 15,273 |
| Aug 25, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | -2.38% | 102,716 |
| Aug 22, 2025 | 0.32 | 0.42 | 0.32 | 0.42 | 0.42 | 7.97% | 194,294 |
| Aug 21, 2025 | 0.37 | 0.40 | 0.33 | 0.39 | 0.39 | -0.97% | 130,377 |
| Aug 20, 2025 | 0.39 | 0.42 | 0.35 | 0.39 | 0.39 | -8.63% | 145,564 |
| Aug 19, 2025 | 0.30 | 0.51 | 0.27 | 0.43 | 0.43 | 52.12% | 338,922 |
| Aug 18, 2025 | 0.26 | 0.29 | 0.24 | 0.28 | 0.28 | 9.45% | 80,132 |
| Aug 15, 2025 | 0.24 | 0.28 | 0.20 | 0.26 | 0.26 | 7.58% | 143,887 |
| Aug 14, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 69,002 |
| Aug 13, 2025 | 0.22 | 0.24 | 0.18 | 0.23 | 0.23 | 3.51% | 66,697 |
| Aug 12, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.94% | 95,721 |
| Aug 11, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 5.51% | 128,765 |
| Aug 8, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -0.65% | 115,431 |
| Aug 7, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.40% | 146,681 |
| Aug 6, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -2.20% | 118,635 |
| Aug 5, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -1.83% | 77,831 |
| Aug 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 3.81% | 62,071 |
| Aug 1, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | 1.94% | 28,070 |
| Jul 31, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.19% | 38,895 |
| Jul 30, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -4.90% | 80,811 |
| Jul 29, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -5.97% | 31,685 |
| Jul 28, 2025 | 0.22 | 0.23 | 0.18 | 0.22 | 0.22 | 1.62% | 156,668 |
| Jul 25, 2025 | 0.20 | 0.22 | 0.18 | 0.21 | 0.21 | 2.45% | 140,452 |
| Jul 24, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 1.70% | 231,583 |
| Jul 23, 2025 | 0.21 | 0.22 | 0.18 | 0.20 | 0.20 | -1.73% | 38,487 |
| Jul 22, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | 1.71% | 76,561 |
| Jul 21, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -6.78% | 102,142 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.17 | 0.22 | 0.22 | -0.05% | 216,092 |
| Jul 17, 2025 | 0.19 | 0.22 | 0.16 | 0.22 | 0.22 | 22.91% | 176,861 |
| Jul 16, 2025 | 0.19 | 0.20 | 0.16 | 0.18 | 0.18 | -10.38% | 130,747 |
| Jul 15, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -2.02% | 64,143 |
| Jul 14, 2025 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | 4.82% | 41,321 |
| Jul 11, 2025 | 0.19 | 0.22 | 0.17 | 0.19 | 0.19 | 0.03% | 101,963 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -2.79% | 66,878 |
| Jul 9, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 14.55% | 284,437 |
| Jul 8, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 2.17% | 34,062 |
| Jul 7, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | -0.52% | 159,319 |
| Jul 3, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.84% | 296,771 |
| Jul 2, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -3.13% | 29,408 |
| Jul 1, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 9.51% | 44,232 |
| Jun 30, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -8.69% | 25,917 |