Aspira Women's Health Inc. (AWH)
NASDAQ: AWH · Real-Time Price · USD
0.0937
-0.0043 (-4.39%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Aspira Women's Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.39% | 582,713 |
| Apr 14, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 0.93% | 584,906 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.53% | 756,232 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.87% | 447,272 |
| Apr 9, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 7.14% | 1,026,659 |
| Apr 8, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -0.87% | 1,407,843 |
| Apr 7, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.34% | 816,573 |
| Apr 4, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.19% | 1,017,361 |
| Apr 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.47% | 451,394 |
| Apr 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.42% | 860,694 |
| Apr 1, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.24% | 696,689 |
| Mar 31, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.74% | 1,295,769 |
| Mar 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.36% | 820,163 |
| Mar 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.77% | 2,390,468 |
| Mar 26, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 18.18% | 4,764,090 |
| Mar 25, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -6.88% | 1,949,449 |
| Mar 24, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 7.51% | 13,646,213 |
| Mar 21, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -12.10% | 2,440,251 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -15.25% | 2,715,649 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.77% | 1,506,972 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.85% | 1,890,385 |
| Mar 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -7.21% | 3,278,516 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -8.85% | 13,302,840 |
| Mar 13, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 9.71% | 4,917,285 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.12 | 0.14 | 0.14 | -20.00% | 8,377,770 |
| Mar 11, 2025 | 0.35 | 0.36 | 0.18 | 0.18 | 0.18 | -12.50% | 193,003,808 |
| Mar 10, 2025 | 0.19 | 0.23 | 0.17 | 0.20 | 0.20 | 8.11% | 1,201,817 |
| Mar 7, 2025 | 0.19 | 0.20 | 0.16 | 0.19 | 0.19 | -0.96% | 333,091 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 8.92% | 376,780 |
| Mar 5, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 12.46% | 195,006 |
| Mar 4, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -7.58% | 412,059 |
| Mar 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.36% | 148,377 |
| Feb 28, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.59% | 509,007 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -24.78% | 1,589,956 |
| Feb 26, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 2.73% | 5,583,577 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.57% | 95,087 |
| Feb 24, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 2.64% | 103,683 |
| Feb 21, 2025 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -3.08% | 307,819 |
| Feb 20, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.50% | 178,378 |
| Feb 19, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -0.33% | 163,963 |
| Feb 18, 2025 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | 2.12% | 216,009 |
| Feb 14, 2025 | 0.29 | 0.29 | 0.21 | 0.24 | 0.24 | -15.71% | 908,784 |
| Feb 13, 2025 | 0.33 | 0.36 | 0.25 | 0.28 | 0.28 | -9.97% | 1,301,078 |
| Feb 12, 2025 | 0.30 | 0.35 | 0.27 | 0.31 | 0.31 | 11.35% | 984,346 |
| Feb 11, 2025 | 0.29 | 0.29 | 0.24 | 0.28 | 0.28 | -20.18% | 435,977 |
| Feb 10, 2025 | 0.39 | 0.42 | 0.33 | 0.35 | 0.35 | -0.28% | 220,367 |
| Feb 7, 2025 | 0.38 | 0.39 | 0.33 | 0.35 | 0.35 | -7.66% | 83,130 |
| Feb 6, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 2.43% | 15,844 |
| Feb 5, 2025 | 0.37 | 0.40 | 0.34 | 0.37 | 0.37 | -1.33% | 114,012 |
| Feb 4, 2025 | 0.36 | 0.39 | 0.29 | 0.38 | 0.38 | 4.21% | 637,273 |