Aspira Women's Health Inc. (AWH)

NASDAQ: AWH · Real-Time Price · USD

0.377

-0.041 (-9.78%)

At close: Jan 31, 2025, 4:00 PM

0.375

-0.002 (-0.53%)

Pre-market: Feb 3, 2025, 7:00 AM EST

Aspira Women's Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.41	0.42	0.37	0.38	0.38	-6.19%	166,625
Jan 30, 2025	0.42	0.42	0.40	0.40	0.40	-1.98%	24,014
Jan 29, 2025	0.42	0.42	0.39	0.41	0.41	0.02%	74,839
Jan 28, 2025	0.43	0.45	0.38	0.41	0.41	2.50%	89,446
Jan 27, 2025	0.41	0.43	0.39	0.40	0.40	-4.76%	40,947
Jan 24, 2025	0.40	0.43	0.36	0.42	0.42	7.14%	61,893
Jan 23, 2025	0.45	0.45	0.38	0.39	0.39	-11.41%	55,244
Jan 22, 2025	0.49	0.53	0.44	0.44	0.44	-9.71%	70,154
Jan 21, 2025	0.54	0.58	0.49	0.49	0.49	-1.98%	91,300
Jan 17, 2025	0.51	0.52	0.48	0.50	0.50	-3.08%	65,362
Jan 16, 2025	0.49	0.53	0.48	0.52	0.52	7.48%	39,350
Jan 15, 2025	0.58	0.58	0.38	0.48	0.48	-16.80%	304,133
Jan 14, 2025	0.62	0.62	0.57	0.58	0.58	-9.85%	55,439
Jan 13, 2025	0.63	0.64	0.59	0.64	0.64	1.44%	79,095
Jan 10, 2025	0.68	0.68	0.60	0.63	0.63	-9.89%	56,983
Jan 8, 2025	0.74	0.75	0.68	0.70	0.70	-6.67%	106,590
Jan 7, 2025	0.73	0.77	0.73	0.75	0.75	-	43,957
Jan 6, 2025	0.72	0.79	0.72	0.75	0.75	4.17%	51,675
Jan 3, 2025	0.70	0.73	0.70	0.72	0.72	0.35%	68,033
Jan 2, 2025	0.69	0.73	0.69	0.72	0.72	1.77%	45,863
Dec 31, 2024	0.71	0.74	0.70	0.71	0.71	0.34%	87,700
Dec 30, 2024	0.74	0.75	0.67	0.70	0.70	-5.31%	299,299
Dec 27, 2024	0.75	0.81	0.71	0.74	0.74	-3.64%	149,505
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