Aspira Women's Health Inc. (AWH)
NASDAQ: AWH · Real-Time Price · USD
0.770
+0.015 (1.97%)
Dec 26, 2024, 4:00 PM EST - Market closed
Aspira Women's Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 0.79 | 0.80 | 0.75 | 0.77 | 0.77 | -0.26% | 57,798 |
| Dec 24, 2024 | 0.75 | 0.78 | 0.72 | 0.77 | 0.77 | 3.11% | 32,896 |
| Dec 23, 2024 | 0.77 | 0.77 | 0.72 | 0.75 | 0.75 | -2.77% | 94,656 |
| Dec 20, 2024 | 0.75 | 0.79 | 0.71 | 0.77 | 0.77 | 0.65% | 85,206 |
| Dec 19, 2024 | 0.78 | 0.84 | 0.74 | 0.77 | 0.77 | - | 102,297 |
| Dec 18, 2024 | 0.79 | 0.85 | 0.74 | 0.77 | 0.77 | 1.97% | 179,493 |
| Dec 17, 2024 | 0.74 | 0.77 | 0.71 | 0.75 | 0.75 | 0.03% | 62,121 |
| Dec 16, 2024 | 0.74 | 0.77 | 0.70 | 0.75 | 0.75 | 0.03% | 81,528 |
| Dec 13, 2024 | 0.71 | 0.75 | 0.70 | 0.75 | 0.75 | 7.10% | 26,567 |
| Dec 12, 2024 | 0.74 | 0.76 | 0.70 | 0.70 | 0.70 | -6.15% | 23,153 |
| Dec 11, 2024 | 0.75 | 0.76 | 0.70 | 0.75 | 0.75 | 2.59% | 40,265 |
| Dec 10, 2024 | 0.73 | 0.77 | 0.68 | 0.73 | 0.73 | -0.38% | 95,248 |
| Dec 9, 2024 | 0.76 | 0.80 | 0.71 | 0.73 | 0.73 | -2.67% | 62,694 |
| Dec 6, 2024 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -5.06% | 49,402 |
| Dec 5, 2024 | 0.80 | 0.83 | 0.75 | 0.79 | 0.79 | -2.47% | 30,647 |
| Dec 4, 2024 | 0.81 | 0.85 | 0.78 | 0.81 | 0.81 | -2.41% | 73,027 |
| Dec 3, 2024 | 0.86 | 0.89 | 0.79 | 0.83 | 0.83 | -3.48% | 70,221 |
| Dec 2, 2024 | 0.86 | 0.89 | 0.82 | 0.86 | 0.86 | -3.38% | 93,859 |
| Nov 29, 2024 | 0.82 | 0.90 | 0.80 | 0.89 | 0.89 | 9.88% | 122,005 |
| Nov 27, 2024 | 0.76 | 0.84 | 0.76 | 0.81 | 0.81 | 6.58% | 208,964 |
| Nov 26, 2024 | 0.74 | 0.80 | 0.71 | 0.76 | 0.76 | 1.35% | 88,716 |
| Nov 25, 2024 | 0.75 | 0.80 | 0.70 | 0.75 | 0.75 | - | 64,683 |
| Nov 22, 2024 | 0.73 | 0.75 | 0.67 | 0.75 | 0.75 | 0.28% | 83,095 |
| Nov 21, 2024 | 0.73 | 0.75 | 0.70 | 0.75 | 0.75 | 2.44% | 33,997 |
| Nov 20, 2024 | 0.73 | 0.75 | 0.67 | 0.73 | 0.73 | 2.46% | 51,264 |
| Nov 19, 2024 | 0.74 | 0.75 | 0.69 | 0.71 | 0.71 | -3.85% | 169,731 |
| Nov 18, 2024 | 0.77 | 0.79 | 0.71 | 0.74 | 0.74 | -1.15% | 55,628 |
| Nov 15, 2024 | 0.76 | 0.80 | 0.72 | 0.75 | 0.75 | 1.28% | 43,333 |
| Nov 14, 2024 | 0.85 | 0.87 | 0.73 | 0.74 | 0.74 | -9.74% | 53,581 |
| Nov 13, 2024 | 0.81 | 0.85 | 0.75 | 0.82 | 0.82 | -2.17% | 125,980 |
| Nov 12, 2024 | 0.86 | 0.90 | 0.81 | 0.84 | 0.84 | -2.42% | 58,748 |
| Nov 11, 2024 | 0.85 | 0.90 | 0.85 | 0.86 | 0.86 | -0.12% | 50,995 |
| Nov 8, 2024 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | 0.12% | 48,826 |
| Nov 7, 2024 | 0.89 | 0.93 | 0.85 | 0.86 | 0.86 | -0.12% | 67,800 |
| Nov 6, 2024 | 0.88 | 0.94 | 0.81 | 0.86 | 0.86 | -0.46% | 49,481 |
| Nov 5, 2024 | 0.85 | 0.88 | 0.81 | 0.86 | 0.86 | -2.48% | 77,857 |
| Nov 4, 2024 | 0.87 | 0.92 | 0.83 | 0.89 | 0.89 | -1.56% | 55,121 |
| Nov 1, 2024 | 0.92 | 0.93 | 0.86 | 0.90 | 0.90 | - | 30,437 |
| Oct 31, 2024 | 0.93 | 0.93 | 0.81 | 0.90 | 0.90 | -1.64% | 66,582 |
| Oct 30, 2024 | 0.92 | 0.95 | 0.90 | 0.92 | 0.92 | -1.61% | 59,421 |
| Oct 29, 2024 | 0.94 | 0.95 | 0.87 | 0.93 | 0.93 | -1.06% | 115,865 |
| Oct 28, 2024 | 1.00 | 1.02 | 0.90 | 0.94 | 0.94 | -2.59% | 141,134 |
| Oct 25, 2024 | 1.00 | 1.00 | 0.91 | 0.97 | 0.97 | -0.52% | 122,887 |
| Oct 24, 2024 | 1.09 | 1.10 | 0.95 | 0.97 | 0.97 | -1.02% | 212,024 |
| Oct 23, 2024 | 1.04 | 1.38 | 0.98 | 0.98 | 0.98 | -8.41% | 1,203,579 |
| Oct 22, 2024 | 0.89 | 1.09 | 0.89 | 1.07 | 1.07 | 22.99% | 139,591 |
| Oct 21, 2024 | 0.88 | 0.91 | 0.84 | 0.87 | 0.87 | - | 70,266 |
| Oct 18, 2024 | 0.85 | 0.90 | 0.78 | 0.87 | 0.87 | 2.03% | 83,068 |
| Oct 17, 2024 | 0.91 | 0.91 | 0.81 | 0.85 | 0.85 | -6.19% | 101,883 |
| Oct 16, 2024 | 0.80 | 0.91 | 0.80 | 0.91 | 0.91 | 15.93% | 130,473 |
| Oct 15, 2024 | 0.81 | 0.85 | 0.75 | 0.78 | 0.78 | 0.82% | 95,979 |
| Oct 14, 2024 | 0.76 | 0.78 | 0.74 | 0.78 | 0.78 | 1.91% | 15,664 |
| Oct 11, 2024 | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | 2.98% | 46,359 |
| Oct 10, 2024 | 0.78 | 0.79 | 0.74 | 0.74 | 0.74 | -7.38% | 49,005 |
| Oct 9, 2024 | 0.82 | 0.85 | 0.77 | 0.80 | 0.80 | -1.48% | 158,197 |
| Oct 8, 2024 | 0.84 | 0.85 | 0.78 | 0.81 | 0.81 | -4.02% | 39,994 |
| Oct 7, 2024 | 0.80 | 0.86 | 0.76 | 0.85 | 0.85 | 2.92% | 54,583 |
| Oct 4, 2024 | 0.87 | 0.87 | 0.77 | 0.82 | 0.82 | -2.26% | 28,010 |
| Oct 3, 2024 | 0.86 | 0.87 | 0.80 | 0.84 | 0.84 | -0.47% | 40,767 |
| Oct 2, 2024 | 0.77 | 0.85 | 0.75 | 0.85 | 0.85 | 7.22% | 57,257 |
| Oct 1, 2024 | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | -2.70% | 47,502 |
| Sep 30, 2024 | 0.83 | 0.83 | 0.79 | 0.81 | 0.81 | -1.82% | 29,694 |
| Sep 27, 2024 | 0.81 | 0.83 | 0.79 | 0.83 | 0.83 | 0.49% | 60,038 |
| Sep 26, 2024 | 0.80 | 0.82 | 0.74 | 0.82 | 0.82 | 2.65% | 92,828 |
| Sep 25, 2024 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 1.76% | 32,991 |
| Sep 24, 2024 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | 0.72% | 28,200 |
| Sep 23, 2024 | 0.79 | 0.86 | 0.78 | 0.78 | 0.78 | -3.19% | 72,768 |
| Sep 20, 2024 | 0.89 | 0.89 | 0.77 | 0.81 | 0.81 | -3.58% | 88,114 |
| Sep 19, 2024 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | 1.95% | 84,688 |
| Sep 18, 2024 | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | -4.87% | 115,312 |
| Sep 17, 2024 | 0.91 | 0.91 | 0.82 | 0.86 | 0.86 | 0.17% | 70,868 |
| Sep 16, 2024 | 0.90 | 0.92 | 0.81 | 0.86 | 0.86 | 1.10% | 44,137 |
| Sep 13, 2024 | 0.86 | 0.89 | 0.85 | 0.85 | 0.85 | 1.32% | 49,838 |
| Sep 12, 2024 | 0.86 | 0.90 | 0.83 | 0.84 | 0.84 | 1.08% | 45,963 |
| Sep 11, 2024 | 0.83 | 0.90 | 0.81 | 0.83 | 0.83 | -9.43% | 141,118 |
| Sep 10, 2024 | 0.96 | 0.96 | 0.88 | 0.92 | 0.92 | -2.13% | 111,729 |
| Sep 9, 2024 | 0.98 | 1.06 | 0.91 | 0.94 | 0.94 | -2.55% | 135,362 |
| Sep 6, 2024 | 1.00 | 1.00 | 0.91 | 0.96 | 0.96 | 0.21% | 59,570 |
| Sep 5, 2024 | 1.00 | 1.03 | 0.94 | 0.96 | 0.96 | -3.61% | 94,956 |
| Sep 4, 2024 | 0.98 | 1.00 | 0.92 | 1.00 | 1.00 | 1.63% | 216,710 |
| Sep 3, 2024 | 1.01 | 1.03 | 0.95 | 0.98 | 0.98 | -4.85% | 77,625 |
| Aug 30, 2024 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 29,084 |
| Aug 29, 2024 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 55,897 |
| Aug 28, 2024 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.38% | 32,188 |
| Aug 27, 2024 | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | -5.05% | 38,379 |
| Aug 26, 2024 | 1.09 | 1.11 | 1.02 | 1.09 | 1.09 | 1.87% | 26,638 |
| Aug 23, 2024 | 1.04 | 1.10 | 1.02 | 1.07 | 1.07 | 0.94% | 103,163 |
| Aug 22, 2024 | 1.08 | 1.09 | 1.03 | 1.06 | 1.06 | -0.93% | 25,495 |
| Aug 21, 2024 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 5.94% | 30,015 |
| Aug 20, 2024 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -0.49% | 45,454 |
| Aug 19, 2024 | 1.07 | 1.10 | 1.00 | 1.02 | 1.02 | -4.25% | 65,858 |
| Aug 16, 2024 | 1.11 | 1.11 | 0.98 | 1.06 | 1.06 | -3.64% | 105,040 |
| Aug 15, 2024 | 1.14 | 1.17 | 1.06 | 1.10 | 1.10 | -2.65% | 136,435 |
| Aug 14, 2024 | 1.16 | 1.39 | 1.02 | 1.13 | 1.13 | 3.67% | 627,043 |
| Aug 13, 2024 | 1.15 | 1.26 | 1.07 | 1.09 | 1.09 | -3.54% | 32,518 |
| Aug 12, 2024 | 1.15 | 1.15 | 1.04 | 1.13 | 1.13 | -0.88% | 42,282 |
| Aug 9, 2024 | 1.19 | 1.22 | 1.02 | 1.14 | 1.14 | -2.56% | 126,781 |
| Aug 8, 2024 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 25,904 |
| Aug 7, 2024 | 1.19 | 1.20 | 1.11 | 1.16 | 1.16 | 1.75% | 28,079 |
| Aug 6, 2024 | 1.10 | 1.14 | 1.02 | 1.14 | 1.14 | 3.64% | 54,141 |