Aspira Women's Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 3, 2025	0.41	0.41	0.35	0.36	0.36	-4.32%	94,294
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