Skip to main content

Aspira Womans Health Inc (NQ: AWH )

3.100 -0.330 (-9.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 106.20 112.05 102.00 103.95 33,380 -1.95(-1.84%)
Feb 25, 2021 113.25 113.85 104.40 105.90 29,294 -6.60(-5.87%)
Feb 24, 2021 106.95 115.80 106.95 112.50 20,957 +5.25(+4.90%)
Feb 23, 2021 111.00 112.50 103.20 107.25 63,245 -7.50(-6.54%)
Feb 22, 2021 115.95 120.60 112.95 114.75 29,284 -2.25(-1.92%)
Feb 19, 2021 120.15 126.00 115.35 117.00 42,393 -2.55(-2.13%)
Feb 18, 2021 124.50 129.15 116.55 119.55 38,367 -5.55(-4.44%)
Feb 17, 2021 128.55 129.00 118.20 125.10 55,442 -4.95(-3.81%)
Feb 16, 2021 143.25 143.25 124.35 130.05 68,057 -6.90(-5.04%)
Feb 12, 2021 136.50 139.05 130.50 136.95 37,946 +0.00(+0.00%)
Feb 11, 2021 133.05 143.25 129.30 136.95 56,036 +5.10(+3.87%)
Feb 10, 2021 136.65 138.74 124.50 131.85 52,680 -4.20(-3.09%)
Feb 09, 2021 128.10 140.85 128.10 136.05 83,853 +5.10(+3.89%)
Feb 08, 2021 121.35 132.30 117.15 130.95 77,973 +11.70(+9.81%)
Feb 05, 2021 120.00 125.70 115.20 119.25 86,546 +3.00(+2.58%)
Feb 04, 2021 114.00 120.75 105.45 116.25 277,599 -15.60(-11.83%)
Feb 03, 2021 126.00 136.50 123.30 131.85 44,683 +4.35(+3.41%)
Feb 02, 2021 133.05 135.45 122.85 127.50 33,872 -5.55(-4.17%)
Feb 01, 2021 143.40 144.15 124.80 133.05 53,895 -0.75(-0.56%)
Jan 29, 2021 125.85 158.10 124.50 133.80 194,193 +16.95(+14.51%)
Jan 28, 2021 128.40 132.00 110.10 116.85 69,868 -6.30(-5.12%)
Jan 27, 2021 106.50 138.45 102.45 123.15 174,285 +12.30(+11.10%)
Jan 26, 2021 92.25 112.20 91.95 110.85 103,470 +19.05(+20.75%)
Jan 25, 2021 88.50 93.45 87.30 91.80 22,371 +1.95(+2.17%)
Jan 22, 2021 88.35 90.75 86.55 89.85 30,653 +1.35(+1.53%)
Jan 21, 2021 89.25 90.00 81.90 88.50 34,143 -1.05(-1.17%)
Jan 20, 2021 91.35 93.60 86.10 89.55 40,248 -1.65(-1.81%)
Jan 19, 2021 93.00 95.55 89.40 91.20 26,647 -2.40(-2.56%)
Jan 15, 2021 97.65 98.19 89.85 93.60 29,000 -4.05(-4.15%)
Jan 14, 2021 92.25 97.80 91.95 97.65 32,482 +5.55(+6.03%)
Jan 13, 2021 92.70 95.10 91.50 92.10 30,128 -0.75(-0.81%)
Jan 12, 2021 90.45 93.30 88.35 92.85 49,049 +2.40(+2.65%)
Jan 11, 2021 94.35 94.42 89.55 90.45 31,105 -4.35(-4.59%)
Jan 08, 2021 96.45 97.95 91.35 94.80 35,260 -1.05(-1.10%)
Jan 07, 2021 96.00 98.25 95.25 95.85 18,144 -0.15(-0.16%)
Jan 06, 2021 97.20 97.65 92.55 96.00 35,014 +0.00(+0.00%)
Jan 05, 2021 93.75 98.70 92.85 96.00 37,409 +1.35(+1.43%)
Jan 04, 2021 102.90 104.55 91.65 94.65 67,796 -6.00(-5.96%)
Dec 31, 2020 100.65 100.65 100.65 48,035 +5.55(+5.84%)
Dec 30, 2020 92.70 95.55 89.85 95.10 48,035 +2.25(+2.42%)
Dec 29, 2020 90.00 96.00 88.95 92.85 45,393 +3.15(+3.51%)
Dec 28, 2020 98.10 98.10 89.40 89.70 49,546 -7.20(-7.43%)
Dec 24, 2020 95.40 99.73 94.20 96.90 21,426 +1.50(+1.57%)
Dec 23, 2020 99.00 100.50 92.40 95.40 41,959 -3.00(-3.05%)
Dec 22, 2020 100.37 100.98 94.80 98.40 55,552 -1.05(-1.06%)
Dec 21, 2020 95.10 100.95 90.60 99.45 65,577 +1.20(+1.22%)
Dec 18, 2020 91.05 98.25 90.90 98.25 142,906 +7.65(+8.44%)
Dec 17, 2020 81.15 90.60 81.15 90.60 82,952 +10.65(+13.32%)
Dec 16, 2020 73.35 82.05 72.45 79.95 96,868 +7.35(+10.12%)
Dec 15, 2020 70.95 73.50 68.70 72.60 41,904 +2.55(+3.64%)
Dec 14, 2020 70.35 71.33 68.70 70.05 16,932 +0.30(+0.43%)
Dec 11, 2020 70.05 72.00 67.35 69.75 18,826 -0.45(-0.64%)
Dec 10, 2020 66.30 71.25 65.85 70.20 22,021 +3.60(+5.41%)
Dec 09, 2020 71.55 71.70 65.10 66.60 37,415 -4.50(-6.33%)
Dec 08, 2020 70.35 71.70 68.55 71.10 34,481 +1.20(+1.72%)
Dec 07, 2020 68.25 70.12 67.65 69.90 26,308 +0.30(+0.43%)
Dec 04, 2020 70.20 70.35 68.70 69.60 17,300 -0.60(-0.85%)
Dec 03, 2020 72.00 72.00 69.30 70.20 19,129 -1.50(-2.09%)
Dec 02, 2020 71.55 72.15 68.25 71.70 29,612 -0.30(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.