Aspira Women's Health Inc. (AWHL)
OTCMKTS · Delayed Price · Currency is USD
0.5220
+0.0882 (20.32%)
Oct 24, 2025, 4:00 PM EDT

Aspira Women's Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.450.520.400.520.5220.32%186,121
Oct 23, 20250.480.480.420.430.43-7.91%127,673
Oct 22, 20250.460.490.450.470.47-1.75%87,154
Oct 21, 20250.480.490.450.480.48-0.94%177,806
Oct 20, 20250.510.510.470.480.48-5.07%103,594
Oct 17, 20250.490.590.460.510.510.02%157,815
Oct 16, 20250.520.530.490.510.51-3.79%39,170
Oct 15, 20250.520.530.490.530.53-1.87%71,939
Oct 14, 20250.550.570.360.540.54-4.85%357,720
Oct 13, 20250.550.570.550.570.571.78%11,230
Oct 10, 20250.630.630.540.560.56-11.47%100,734
Oct 9, 20250.620.650.590.630.632.89%85,243
Oct 8, 20250.650.650.590.610.61-5.83%129,767
Oct 7, 20250.650.650.590.650.6510.73%104,870
Oct 6, 20250.530.620.530.590.5911.81%141,694
Oct 3, 20250.520.540.500.530.530.96%19,030
Oct 2, 20250.510.520.490.520.521.07%37,261
Oct 1, 20250.470.550.470.510.514.98%33,477
Sep 30, 20250.530.580.460.490.49-5.75%40,600
Sep 29, 20250.450.530.410.520.528.79%135,174
Sep 26, 20250.550.560.460.480.48-16.14%213,790
Sep 25, 20250.530.600.520.570.579.62%102,498
Sep 24, 20250.490.550.460.520.526.12%45,449
Sep 23, 20250.500.520.460.490.49-2.00%126,708
Sep 22, 20250.450.500.440.500.5016.28%158,076
Sep 19, 20250.460.460.420.430.43-106,092
Sep 18, 20250.430.440.360.430.433.61%118,899
Sep 17, 20250.420.430.390.420.42-5.68%62,390
Sep 16, 20250.410.440.400.440.447.60%26,851
Sep 15, 20250.410.410.390.410.41-9.09%30,748
Sep 12, 20250.450.450.400.450.45-0.02%39,008
Sep 11, 20250.460.460.390.450.45-1.12%31,735
Sep 10, 20250.410.470.390.460.46-3.19%29,775
Sep 9, 20250.460.480.410.470.476.82%82,232
Sep 8, 20250.570.710.370.440.44-35.88%371,757
Sep 5, 20250.440.690.440.690.6950.38%141,308
Sep 4, 20250.420.460.400.460.468.64%90,379
Sep 3, 20250.410.420.390.420.422.44%76,224
Sep 2, 20250.400.410.360.410.41-0.99%66,344
Aug 29, 20250.400.410.360.410.410.94%87,355
Aug 28, 20250.400.410.390.410.411.30%35,193
Aug 27, 20250.410.420.390.410.41-1.70%36,528
Aug 26, 20250.420.420.390.410.410.49%15,273
Aug 25, 20250.400.420.390.410.41-2.38%102,716
Aug 22, 20250.320.420.320.420.427.97%194,294
Aug 21, 20250.370.400.330.390.39-0.97%130,377
Aug 20, 20250.390.420.350.390.39-8.63%145,564
Aug 19, 20250.300.510.270.430.4352.12%338,922
Aug 18, 20250.260.290.240.280.289.45%80,132
Aug 15, 20250.240.280.200.260.267.58%143,887