Aspira Women's Health Inc. (AWH)
NASDAQ: AWH · Real-Time Price · USD
0.750
+0.005 (0.64%)
Nov 22, 2024, 4:00 PM EST - Market closed

Aspira Women's Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.730.750.670.750.750.28%83,095
Nov 21, 20240.730.750.700.750.752.44%33,997
Nov 20, 20240.730.750.670.730.732.46%51,264
Nov 19, 20240.740.750.690.710.71-3.85%169,731
Nov 18, 20240.770.790.710.740.74-1.15%55,628
Nov 15, 20240.760.800.720.750.751.28%43,333
Nov 14, 20240.850.870.730.740.74-9.74%53,581
Nov 13, 20240.810.850.750.820.82-2.17%125,980
Nov 12, 20240.860.900.810.840.84-2.42%58,748
Nov 11, 20240.850.900.850.860.86-0.12%50,995
Nov 8, 20240.900.900.840.860.860.12%48,826
Nov 7, 20240.890.930.850.860.86-0.12%67,800
Nov 6, 20240.880.940.810.860.86-0.46%49,481
Nov 5, 20240.850.880.810.860.86-2.48%77,857
Nov 4, 20240.870.920.830.890.89-1.56%55,121
Nov 1, 20240.920.930.860.900.90-30,437
Oct 31, 20240.930.930.810.900.90-1.64%66,582
Oct 30, 20240.920.950.900.920.92-1.61%59,421
Oct 29, 20240.940.950.870.930.93-1.06%115,865
Oct 28, 20241.001.020.900.940.94-2.59%141,134
Oct 25, 20241.001.000.910.970.97-0.52%122,887
Oct 24, 20241.091.100.950.970.97-1.02%212,024
Oct 23, 20241.041.380.980.980.98-8.41%1,203,579
Oct 22, 20240.891.090.891.071.0722.99%139,591
Oct 21, 20240.880.910.840.870.87-70,266
Oct 18, 20240.850.900.780.870.872.03%83,068
Oct 17, 20240.910.910.810.850.85-6.19%101,883
Oct 16, 20240.800.910.800.910.9115.93%130,473
Oct 15, 20240.810.850.750.780.780.82%95,979
Oct 14, 20240.760.780.740.780.781.91%15,664
Oct 11, 20240.770.770.740.760.762.98%46,359
Oct 10, 20240.780.790.740.740.74-7.38%49,005
Oct 9, 20240.820.850.770.800.80-1.48%158,197
Oct 8, 20240.840.850.780.810.81-4.02%39,994
Oct 7, 20240.800.860.760.850.852.92%54,583
Oct 4, 20240.870.870.770.820.82-2.26%28,010
Oct 3, 20240.860.870.800.840.84-0.47%40,767
Oct 2, 20240.770.850.750.850.857.22%57,257
Oct 1, 20240.780.790.750.790.79-2.70%47,502
Sep 30, 20240.830.830.790.810.81-1.82%29,694
Sep 27, 20240.810.830.790.830.830.49%60,038
Sep 26, 20240.800.820.740.820.822.65%92,828
Sep 25, 20240.800.800.780.800.801.76%32,991
Sep 24, 20240.800.800.780.790.790.72%28,200
Sep 23, 20240.790.860.780.780.78-3.19%72,768
Sep 20, 20240.890.890.770.810.81-3.58%88,114
Sep 19, 20240.860.860.820.840.841.95%84,688
Sep 18, 20240.880.880.820.820.82-4.87%115,312
Sep 17, 20240.910.910.820.860.860.17%70,868
Sep 16, 20240.900.920.810.860.861.10%44,137
Sep 13, 20240.860.890.850.850.851.32%49,838
Sep 12, 20240.860.900.830.840.841.08%45,963
Sep 11, 20240.830.900.810.830.83-9.43%141,118
Sep 10, 20240.960.960.880.920.92-2.13%111,729
Sep 9, 20240.981.060.910.940.94-2.55%135,362
Sep 6, 20241.001.000.910.960.960.21%59,570
Sep 5, 20241.001.030.940.960.96-3.61%94,956
Sep 4, 20240.981.000.921.001.001.63%216,710
Sep 3, 20241.011.030.950.980.98-4.85%77,625
Aug 30, 20241.031.031.001.031.030.98%29,084
Aug 29, 20241.001.031.001.021.022.00%55,897
Aug 28, 20241.031.031.001.001.00-3.38%32,188
Aug 27, 20241.061.081.011.041.04-5.05%38,379
Aug 26, 20241.091.111.021.091.091.87%26,638
Aug 23, 20241.041.101.021.071.070.94%103,163
Aug 22, 20241.081.091.031.061.06-0.93%25,495
Aug 21, 20241.021.071.021.071.075.94%30,015
Aug 20, 20241.061.061.001.011.01-0.49%45,454
Aug 19, 20241.071.101.001.021.02-4.25%65,858
Aug 16, 20241.111.110.981.061.06-3.64%105,040
Aug 15, 20241.141.171.061.101.10-2.65%136,435
Aug 14, 20241.161.391.021.131.133.67%627,043
Aug 13, 20241.151.261.071.091.09-3.54%32,518
Aug 12, 20241.151.151.041.131.13-0.88%42,282
Aug 9, 20241.191.221.021.141.14-2.56%126,781
Aug 8, 20241.201.201.151.171.170.86%25,904
Aug 7, 20241.191.201.111.161.161.75%28,079
Aug 6, 20241.101.141.021.141.143.64%54,141
Aug 5, 20241.101.131.031.101.10-6.78%31,410
Aug 2, 20241.291.291.161.181.18-9.92%44,031
Aug 1, 20241.301.331.221.311.310.77%23,392
Jul 31, 20241.391.391.241.301.30-4.41%70,796
Jul 30, 20241.461.471.321.361.36-8.11%73,007
Jul 29, 20241.561.561.411.481.48-0.67%62,391
Jul 26, 20241.501.541.411.491.49-0.67%45,083
Jul 25, 20241.431.511.431.501.506.38%47,192
Jul 24, 20241.421.461.321.411.41-2.76%110,044
Jul 23, 20241.581.581.401.451.45-5.84%132,989
Jul 22, 20241.521.581.441.541.544.05%37,239
Jul 19, 20241.471.541.411.481.48-0.67%40,576
Jul 18, 20241.351.591.331.491.497.19%79,239
Jul 17, 20241.591.591.291.391.39-15.76%218,313
Jul 16, 20241.701.731.441.651.651.85%107,322
Jul 15, 20241.641.681.301.621.620.62%126,684
Jul 12, 20241.301.711.251.611.6126.77%283,201
Jul 11, 20241.211.281.171.271.277.63%131,060
Jul 10, 20241.131.221.111.181.181.72%52,043
Jul 9, 20241.281.281.111.161.16-6.45%121,802
Jul 8, 20241.141.271.091.241.2411.71%134,950
Jul 5, 20240.961.120.861.111.1118.09%252,165