Aspira Women's Health Inc. (AWH)
NASDAQ: AWH · Real-Time Price · USD
0.886
-0.014 (-1.56%)
Nov 4, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2024 | 1.10 | 1.13 | 1.03 | 1.10 | 1.10 | -6.78% | 31,410 |
| Aug 2, 2024 | 1.29 | 1.29 | 1.16 | 1.18 | 1.18 | -9.92% | 44,031 |
| Aug 1, 2024 | 1.30 | 1.33 | 1.22 | 1.31 | 1.31 | 0.77% | 23,392 |
| Jul 31, 2024 | 1.39 | 1.39 | 1.24 | 1.30 | 1.30 | -4.41% | 70,796 |
| Jul 30, 2024 | 1.46 | 1.47 | 1.32 | 1.36 | 1.36 | -8.11% | 73,007 |
| Jul 29, 2024 | 1.56 | 1.56 | 1.41 | 1.48 | 1.48 | -0.67% | 62,391 |
| Jul 26, 2024 | 1.50 | 1.54 | 1.41 | 1.49 | 1.49 | -0.67% | 45,083 |
| Jul 25, 2024 | 1.43 | 1.51 | 1.43 | 1.50 | 1.50 | 6.38% | 47,192 |
| Jul 24, 2024 | 1.42 | 1.46 | 1.32 | 1.41 | 1.41 | -2.76% | 110,044 |
| Jul 23, 2024 | 1.58 | 1.58 | 1.40 | 1.45 | 1.45 | -5.84% | 132,989 |
| Jul 22, 2024 | 1.52 | 1.58 | 1.44 | 1.54 | 1.54 | 4.05% | 37,239 |
| Jul 19, 2024 | 1.47 | 1.54 | 1.41 | 1.48 | 1.48 | -0.67% | 40,576 |
| Jul 18, 2024 | 1.35 | 1.59 | 1.33 | 1.49 | 1.49 | 7.19% | 79,239 |
| Jul 17, 2024 | 1.59 | 1.59 | 1.29 | 1.39 | 1.39 | -15.76% | 218,313 |
| Jul 16, 2024 | 1.70 | 1.73 | 1.44 | 1.65 | 1.65 | 1.85% | 107,322 |
| Jul 15, 2024 | 1.64 | 1.68 | 1.30 | 1.62 | 1.62 | 0.62% | 126,684 |
| Jul 12, 2024 | 1.30 | 1.71 | 1.25 | 1.61 | 1.61 | 26.77% | 283,201 |
| Jul 11, 2024 | 1.21 | 1.28 | 1.17 | 1.27 | 1.27 | 7.63% | 131,060 |
| Jul 10, 2024 | 1.13 | 1.22 | 1.11 | 1.18 | 1.18 | 1.72% | 52,043 |
| Jul 9, 2024 | 1.28 | 1.28 | 1.11 | 1.16 | 1.16 | -6.45% | 121,802 |
| Jul 8, 2024 | 1.14 | 1.27 | 1.09 | 1.24 | 1.24 | 11.71% | 134,950 |
| Jul 5, 2024 | 0.96 | 1.12 | 0.86 | 1.11 | 1.11 | 18.09% | 252,165 |
| Jul 3, 2024 | 0.94 | 1.05 | 0.90 | 0.94 | 0.94 | -8.74% | 169,062 |
| Jul 2, 2024 | 1.16 | 1.19 | 0.95 | 1.03 | 1.03 | 4.04% | 711,994 |
| Jul 1, 2024 | 1.47 | 1.59 | 0.90 | 0.99 | 0.99 | -33.56% | 808,089 |
| Jun 28, 2024 | 1.27 | 1.49 | 1.14 | 1.49 | 1.49 | 13.74% | 109,184 |
| Jun 27, 2024 | 1.33 | 1.35 | 1.21 | 1.31 | 1.31 | -1.50% | 50,771 |
| Jun 26, 2024 | 1.26 | 1.33 | 1.17 | 1.33 | 1.33 | 6.40% | 118,499 |
| Jun 25, 2024 | 1.65 | 1.65 | 1.18 | 1.25 | 1.25 | -23.31% | 514,542 |
| Jun 24, 2024 | 1.60 | 1.69 | 1.45 | 1.63 | 1.63 | -1.21% | 126,743 |
| Jun 21, 2024 | 1.79 | 1.81 | 1.59 | 1.65 | 1.65 | -1.79% | 144,957 |
| Jun 20, 2024 | 1.61 | 1.80 | 1.52 | 1.68 | 1.68 | 2.44% | 302,701 |
| Jun 18, 2024 | 1.74 | 1.89 | 1.64 | 1.64 | 1.64 | -6.02% | 102,446 |
| Jun 17, 2024 | 2.07 | 2.08 | 1.53 | 1.75 | 1.75 | -14.46% | 424,963 |
| Jun 14, 2024 | 1.96 | 2.05 | 1.84 | 2.04 | 2.04 | 4.62% | 97,922 |
| Jun 13, 2024 | 1.89 | 2.22 | 1.89 | 1.95 | 1.95 | 4.84% | 118,520 |
| Jun 12, 2024 | 1.98 | 1.98 | 1.74 | 1.86 | 1.86 | -6.06% | 85,990 |