Skip to main content
Aspira Women's Health Inc. (AWHL)
OTCMKTS · Delayed Price · Currency is USD
0.1650
+0.0012 (0.70%)
Jun 20, 2025, 4:00 PM EDT

Aspira Women's Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20250.160.170.160.170.170.70%56,967
Jun 18, 20250.130.170.130.160.1635.41%256,638
Jun 17, 20250.110.140.110.120.120.83%53,196
Jun 16, 20250.120.140.110.120.12-14.29%49,973
Jun 13, 20250.130.140.130.140.142.19%174,728
Jun 12, 20250.120.140.120.140.141.48%205,025
Jun 11, 20250.130.140.110.140.141.85%26,052
Jun 10, 20250.130.150.100.130.133.69%222,718
Jun 9, 20250.100.130.100.130.1323.39%403,808
Jun 6, 20250.090.120.090.100.1010.21%305,828
Jun 5, 20250.090.100.090.090.096.82%93,616
Jun 4, 20250.080.100.080.090.099.32%151,011
Jun 3, 20250.080.080.080.080.08-5.18%69,883
Jun 2, 20250.080.090.080.080.081.68%183,190
May 30, 20250.080.080.080.080.084.44%93,837
May 29, 20250.080.090.070.080.08-0.06%111,143
May 28, 20250.090.090.080.080.08-7.94%104,956
May 27, 20250.060.090.040.090.0946.79%633,942
May 23, 20250.070.070.050.060.06-15.43%336,103
May 22, 20250.060.080.060.070.07-201,108
May 21, 20250.070.070.060.070.072.94%99,798
May 20, 20250.060.070.060.070.07-9.33%111,673
May 19, 20250.080.080.070.080.08-4.36%224,997
May 16, 20250.080.080.070.080.080.62%186,427
May 15, 20250.080.080.070.080.082.55%40,222
May 14, 20250.080.080.070.080.08-0.91%111,526
May 13, 20250.070.080.070.080.08-0.39%160,770
May 12, 20250.080.080.070.080.0810.00%105,370
May 9, 20250.080.080.070.070.07-22.22%295,355
May 8, 20250.060.090.050.090.0932.35%595,426
May 7, 20250.060.070.060.070.078.11%129,538
May 6, 20250.060.070.060.060.06-5.27%186,160
May 5, 20250.050.070.050.070.07-5.14%130,682
May 2, 20250.050.070.050.070.07-125,078
May 1, 20250.060.070.050.070.0716.67%211,863
Apr 30, 20250.050.060.030.060.06-830,397
Apr 29, 20250.080.080.060.060.06-27.84%329,445
Apr 28, 20250.050.090.050.080.0831.98%656,976
Apr 25, 20250.040.070.040.060.0672.60%544,327
Apr 24, 20250.030.040.030.040.0437.74%566,198
Apr 23, 20250.030.030.020.030.03-11.67%422,477
Apr 22, 20250.020.030.020.030.0336.36%854,876
Apr 21, 20250.030.040.020.020.02-18.52%1,817,545
Apr 17, 20250.030.040.020.030.03-67.07%2,563,123
Apr 16, 20250.090.090.080.080.08-12.49%4,742,494
Apr 15, 20250.100.100.090.090.09-4.39%584,179
Apr 14, 20250.110.110.090.100.100.93%584,906
Apr 11, 20250.100.100.090.100.102.53%756,232
Apr 10, 20250.100.100.090.090.09-2.87%447,272
Apr 9, 20250.090.100.080.100.107.14%1,026,659