Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aspira Womans Health Inc (NQ: AWH )

3.246 +0.026 (+0.81%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 3.860 4.000 3.770 3.950 17,393 +0.10(+2.60%)
Feb 28, 2024 3.660 4.050 3.660 3.850 24,079 -0.20(-4.94%)
Feb 27, 2024 4.230 4.300 3.940 4.050 27,139 -0.07(-1.70%)
Feb 26, 2024 4.425 4.425 4.010 4.120 12,470 -0.34(-7.62%)
Feb 23, 2024 4.430 4.472 4.250 4.460 14,054 +0.05(+1.13%)
Feb 22, 2024 4.720 4.720 4.260 4.410 18,710 -0.25(-5.36%)
Feb 21, 2024 4.978 4.978 4.540 4.660 17,890 -0.30(-6.05%)
Feb 20, 2024 4.840 4.960 4.700 4.960 10,231 +0.13(+2.69%)
Feb 16, 2024 4.820 5.000 4.550 4.830 23,729 +0.10(+2.11%)
Feb 15, 2024 4.670 4.910 4.560 4.730 23,046 -0.14(-2.87%)
Feb 14, 2024 4.500 4.970 4.430 4.870 18,657 +0.24(+5.18%)
Feb 13, 2024 4.590 4.980 4.450 4.630 17,612 -0.12(-2.53%)
Feb 12, 2024 4.810 4.940 4.600 4.750 18,148 -0.06(-1.25%)
Feb 09, 2024 4.770 4.970 4.400 4.810 43,412 +0.14(+3.00%)
Feb 08, 2024 4.450 4.780 4.380 4.670 26,357 +0.36(+8.35%)
Feb 07, 2024 4.696 4.700 4.218 4.310 18,975 -0.27(-5.90%)
Feb 06, 2024 4.750 4.900 4.270 4.580 25,216 -0.22(-4.58%)
Feb 05, 2024 5.200 5.200 4.710 4.800 28,742 -0.47(-8.92%)
Feb 02, 2024 5.320 5.340 4.900 5.270 29,720 +0.00(+0.00%)
Feb 01, 2024 5.360 5.450 5.020 5.270 18,287 -0.13(-2.41%)
Jan 31, 2024 5.430 5.615 5.160 5.400 21,588 +0.05(+0.93%)
Jan 30, 2024 5.630 5.650 5.020 5.350 32,381 -0.28(-4.97%)
Jan 29, 2024 5.290 5.630 4.940 5.630 50,039 +0.34(+6.43%)
Jan 26, 2024 4.440 5.370 4.400 5.290 83,710 +1.00(+23.31%)
Jan 25, 2024 4.140 4.366 4.000 4.290 60,928 +0.16(+3.87%)
Jan 24, 2024 4.450 4.450 3.860 4.130 73,746 -0.27(-6.14%)
Jan 23, 2024 4.430 4.530 3.946 4.400 112,432 -0.04(-0.90%)
Jan 22, 2024 4.500 4.580 4.080 4.440 126,007 -0.01(-0.34%)
Jan 19, 2024 4.510 4.510 4.110 4.455 47,297 -0.08(-1.66%)
Jan 18, 2024 4.230 4.704 4.010 4.530 43,562 -0.18(-3.82%)
Jan 17, 2024 4.830 4.840 4.410 4.710 32,923 -0.20(-4.07%)
Jan 16, 2024 5.044 5.044 4.710 4.910 17,468 +0.01(+0.20%)
Jan 12, 2024 4.910 5.233 4.770 4.900 41,181 +0.00(+0.00%)
Jan 11, 2024 4.980 5.125 4.750 4.900 39,090 -0.09(-1.80%)
Jan 10, 2024 4.630 5.300 4.510 4.990 86,217 +0.37(+8.01%)
Jan 09, 2024 4.450 4.720 4.213 4.620 27,306 +0.08(+1.76%)
Jan 08, 2024 4.450 4.540 4.300 4.540 14,890 +0.11(+2.48%)
Jan 05, 2024 4.250 4.430 4.220 4.430 42,111 +0.00(+0.00%)
Jan 04, 2024 4.270 4.436 4.081 4.430 29,912 +0.16(+3.75%)
Jan 03, 2024 4.170 4.270 3.920 4.270 23,943 +0.09(+2.15%)
Jan 02, 2024 4.070 4.190 3.830 4.180 32,867 +0.10(+2.45%)
Dec 29, 2023 4.170 4.350 3.894 4.080 97,877 -0.04(-0.97%)
Dec 28, 2023 3.780 4.500 3.745 4.120 127,765 +0.35(+9.28%)
Dec 27, 2023 3.350 3.830 3.337 3.770 62,690 +0.39(+11.54%)
Dec 26, 2023 2.860 3.390 2.810 3.380 141,832 +0.49(+16.96%)
Dec 22, 2023 2.550 2.890 2.550 2.890 65,148 +0.35(+13.78%)
Dec 21, 2023 2.650 2.690 2.490 2.540 51,535 -0.08(-3.05%)
Dec 20, 2023 2.600 2.742 2.580 2.620 61,714 -0.01(-0.38%)
Dec 19, 2023 2.630 2.740 2.600 2.630 50,236 -0.02(-0.75%)
Dec 18, 2023 2.710 2.777 2.590 2.650 25,479 -0.08(-2.93%)
Dec 15, 2023 2.750 2.800 2.650 2.730 42,422 -0.02(-0.73%)
Dec 14, 2023 2.900 2.900 2.650 2.750 163,142 -0.07(-2.48%)
Dec 13, 2023 3.150 3.175 2.820 2.820 52,573 -0.27(-8.74%)
Dec 12, 2023 3.170 3.300 3.000 3.090 37,847 -0.11(-3.44%)
Dec 11, 2023 3.680 3.690 3.200 3.200 21,611 -0.43(-11.85%)
Dec 08, 2023 3.800 3.850 3.400 3.630 48,823 -0.15(-3.97%)
Dec 07, 2023 3.400 4.000 3.400 3.780 45,862 +0.43(+12.84%)
Dec 06, 2023 3.180 3.390 3.180 3.350 77,546 +0.15(+4.69%)
Dec 05, 2023 3.200 3.400 3.010 3.200 48,399 -0.05(-1.54%)
Dec 04, 2023 3.300 3.440 3.200 3.250 16,372 -0.05(-1.52%)
Dec 01, 2023 3.090 3.380 3.090 3.300 18,223 +0.12(+3.77%)
Nov 30, 2023 3.110 3.240 3.050 3.180 18,715 -0.03(-0.93%)
Nov 29, 2023 3.180 3.320 3.180 3.210 8,485 +0.00(+0.00%)
Nov 28, 2023 3.280 3.370 3.110 3.210 20,003 -0.12(-3.60%)
Nov 27, 2023 3.280 3.600 3.230 3.330 58,045 +0.09(+2.78%)
Nov 24, 2023 3.200 3.360 3.095 3.240 36,165 +0.06(+1.89%)
Nov 22, 2023 3.140 3.300 3.054 3.180 43,528 +0.10(+3.25%)
Nov 21, 2023 3.240 3.240 3.000 3.080 30,424 -0.31(-9.14%)
Nov 20, 2023 3.300 3.550 3.210 3.390 10,321 +0.14(+4.31%)
Nov 17, 2023 3.550 3.700 3.170 3.250 103,379 -0.33(-9.22%)
Nov 16, 2023 3.710 3.860 3.410 3.580 61,426 -0.09(-2.59%)
Nov 15, 2023 3.480 3.880 3.400 3.675 41,265 +0.27(+8.09%)
Nov 14, 2023 3.560 3.801 3.371 3.400 40,817 -0.32(-8.60%)
Nov 13, 2023 4.000 4.170 3.600 3.720 47,601 -0.36(-8.82%)
Nov 10, 2023 4.050 4.150 3.810 4.080 16,019 +0.11(+2.77%)
Nov 09, 2023 4.240 4.240 3.890 3.970 27,120 -0.18(-4.34%)
Nov 08, 2023 4.400 4.540 4.090 4.150 28,445 -0.33(-7.37%)
Nov 07, 2023 4.640 4.750 4.320 4.480 48,977 -0.23(-4.88%)
Nov 06, 2023 4.760 4.786 4.600 4.710 39,204 +0.00(+0.00%)
Nov 03, 2023 4.620 4.890 4.620 4.710 29,357 +0.11(+2.39%)
Nov 02, 2023 4.770 4.932 4.600 4.600 25,175 -0.09(-1.92%)
Nov 01, 2023 4.850 4.880 4.650 4.690 34,791 -0.03(-0.64%)
Oct 31, 2023 4.580 4.750 4.460 4.720 29,212 +0.15(+3.28%)
Oct 30, 2023 4.690 4.835 4.530 4.570 23,361 -0.03(-0.65%)
Oct 27, 2023 4.860 4.929 4.530 4.600 23,582 -0.24(-4.96%)
Oct 26, 2023 4.980 5.120 4.695 4.840 27,022 -0.15(-3.01%)
Oct 25, 2023 5.360 5.355 4.750 4.990 32,222 -0.38(-7.08%)
Oct 24, 2023 5.280 5.560 5.280 5.370 46,356 +0.05(+0.94%)
Oct 23, 2023 5.830 5.975 5.210 5.320 60,853 -0.47(-8.12%)
Oct 20, 2023 5.640 6.014 5.528 5.790 65,113 +0.08(+1.40%)
Oct 19, 2023 5.450 5.793 5.390 5.710 18,004 +0.21(+3.82%)
Oct 18, 2023 5.540 5.770 5.420 5.500 28,228 -0.02(-0.36%)
Oct 17, 2023 5.200 5.730 5.200 5.520 31,572 +0.31(+5.95%)
Oct 16, 2023 5.070 5.215 5.010 5.210 31,456 +0.07(+1.36%)
Oct 13, 2023 5.060 5.140 4.920 5.140 10,373 +0.08(+1.58%)
Oct 12, 2023 5.000 5.070 4.630 5.060 26,752 +0.02(+0.40%)
Oct 11, 2023 5.240 5.300 4.940 5.040 27,845 -0.35(-6.49%)
Oct 10, 2023 5.650 5.781 5.385 5.390 21,286 -0.16(-2.88%)
Oct 09, 2023 5.470 5.910 5.248 5.550 35,411 -0.02(-0.36%)
Oct 06, 2023 5.180 5.570 5.157 5.570 20,925 +0.64(+12.98%)
Oct 05, 2023 5.100 5.172 4.710 4.930 18,655 -0.07(-1.40%)
Oct 04, 2023 5.040 5.100 4.711 5.000 37,275 -0.05(-0.99%)
Oct 03, 2023 5.310 5.310 4.831 5.050 39,596 -0.29(-5.43%)
Oct 02, 2023 5.420 5.610 4.900 5.340 69,960 -0.02(-0.37%)
Sep 29, 2023 5.310 5.500 4.905 5.360 21,993 +0.14(+2.68%)
Sep 28, 2023 5.460 5.490 5.160 5.220 21,664 -0.21(-3.87%)
Sep 27, 2023 5.600 5.650 5.190 5.430 74,246 +0.07(+1.31%)
Sep 26, 2023 5.119 5.600 5.119 5.360 25,773 +0.25(+4.89%)
Sep 25, 2023 4.960 5.200 4.960 5.110 36,418 +0.10(+2.00%)
Sep 22, 2023 4.870 5.410 4.760 5.010 52,334 +0.44(+9.63%)
Sep 21, 2023 5.000 5.200 4.500 4.570 38,451 -0.53(-10.39%)
Sep 20, 2023 5.340 5.530 5.100 5.100 16,092 -0.13(-2.49%)
Sep 19, 2023 5.550 5.930 5.230 5.230 54,920 -0.52(-9.04%)
Sep 18, 2023 5.950 6.100 5.520 5.750 33,856 -0.23(-3.85%)
Sep 15, 2023 6.060 6.160 5.380 5.980 94,580 -0.08(-1.32%)
Sep 14, 2023 6.020 6.570 5.910 6.060 152,500 -0.07(-1.14%)
Sep 13, 2023 5.010 6.590 5.010 6.130 571,711 +1.16(+23.34%)
Sep 12, 2023 4.200 5.000 4.150 4.970 73,970 +0.74(+17.49%)
Sep 11, 2023 4.130 4.316 4.130 4.230 46,547 +0.10(+2.42%)
Sep 08, 2023 4.400 4.480 4.100 4.130 81,275 -0.35(-7.81%)
Sep 07, 2023 4.610 4.630 4.321 4.480 124,485 -0.28(-5.88%)
Sep 06, 2023 5.210 5.210 4.590 4.760 77,652 -0.14(-2.86%)
Sep 05, 2023 5.620 6.000 4.810 4.900 161,272 -1.10(-18.33%)
Sep 01, 2023 4.610 6.750 4.600 6.000 433,814 +1.44(+31.58%)
Aug 31, 2023 4.050 4.690 4.050 4.560 190,985 +0.58(+14.57%)
Aug 30, 2023 3.800 4.130 3.799 3.980 57,674 +0.23(+6.13%)
Aug 29, 2023 3.720 3.950 3.567 3.750 115,700 +0.07(+1.90%)
Aug 28, 2023 3.480 3.750 3.480 3.680 39,057 +0.24(+6.98%)
Aug 25, 2023 3.420 3.500 3.287 3.440 5,896 +0.09(+2.69%)
Aug 24, 2023 3.260 3.500 3.260 3.350 25,098 +0.14(+4.36%)
Aug 23, 2023 2.900 3.378 2.895 3.210 27,826 +0.33(+11.46%)
Aug 22, 2023 2.840 2.940 2.800 2.880 7,465 +0.12(+4.35%)
Aug 21, 2023 2.830 2.850 2.700 2.760 19,889 -0.02(-0.72%)
Aug 18, 2023 2.820 2.932 2.757 2.780 28,760 -0.05(-1.59%)
Aug 17, 2023 2.860 2.960 2.679 2.825 32,337 -0.13(-4.56%)
Aug 16, 2023 3.330 3.360 2.940 2.960 41,038 -0.32(-9.76%)
Aug 15, 2023 3.460 3.600 3.200 3.280 50,594 -0.27(-7.61%)
Aug 14, 2023 3.470 3.803 3.382 3.550 93,576 +0.10(+2.90%)
Aug 11, 2023 3.110 3.490 3.110 3.450 88,350 +0.38(+12.38%)
Aug 10, 2023 2.820 3.208 2.675 3.070 95,933 +0.27(+9.64%)
Aug 09, 2023 2.850 2.863 2.750 2.800 40,965 +0.00(+0.00%)
Aug 08, 2023 2.830 2.850 2.700 2.800 47,048 +0.00(+0.00%)
Aug 07, 2023 2.650 2.889 2.620 2.800 50,775 +0.16(+6.06%)
Aug 04, 2023 2.630 2.700 2.570 2.640 29,185 +0.04(+1.73%)
Aug 03, 2023 2.590 2.630 2.500 2.595 47,124 +0.05(+1.76%)
Aug 02, 2023 2.650 2.660 2.500 2.550 35,717 -0.09(-3.41%)
Aug 01, 2023 2.540 2.690 2.510 2.640 65,142 +0.09(+3.53%)
Jul 31, 2023 2.510 2.620 2.490 2.550 99,712 +0.07(+2.82%)
Jul 28, 2023 2.510 2.520 2.440 2.480 79,877 -0.04(-1.59%)
Jul 27, 2023 2.450 2.520 2.309 2.520 81,279 +0.00(+0.00%)
Jul 26, 2023 2.600 2.600 2.360 2.520 147,520 +0.12(+5.00%)
Jul 25, 2023 2.620 2.669 2.360 2.400 107,428 -0.05(-2.04%)
Jul 24, 2023 2.650 2.650 2.410 2.450 58,098 -0.20(-7.55%)
Jul 21, 2023 2.840 2.850 2.460 2.650 144,555 -0.10(-3.64%)
Jul 20, 2023 2.990 3.040 2.600 2.750 533,916 -1.23(-30.90%)
Jul 19, 2023 4.120 4.489 3.950 3.980 72,440 +0.01(+0.25%)
Jul 18, 2023 3.670 4.100 3.670 3.970 53,609 +0.33(+9.07%)
Jul 17, 2023 3.460 3.800 3.460 3.640 19,292 +0.13(+3.70%)
Jul 14, 2023 3.470 3.590 3.300 3.510 15,751 +0.09(+2.63%)
Jul 13, 2023 3.420 3.555 3.201 3.420 29,692 +0.02(+0.59%)
Jul 12, 2023 3.798 3.798 3.400 3.400 45,849 -0.07(-2.02%)
Jul 11, 2023 3.410 3.690 3.300 3.470 56,402 +0.23(+7.10%)
Jul 10, 2023 3.170 3.240 3.040 3.240 12,672 +0.04(+1.25%)
Jul 07, 2023 3.000 3.200 2.991 3.200 15,362 +0.24(+8.11%)
Jul 06, 2023 3.165 3.165 2.940 2.960 12,159 -0.24(-7.50%)
Jul 05, 2023 3.170 3.307 3.120 3.200 8,327 -0.07(-2.14%)
Jul 03, 2023 3.350 3.447 3.140 3.270 15,871 -0.04(-1.21%)
Jun 30, 2023 3.300 3.371 3.180 3.310 12,866 +0.08(+2.48%)
Jun 29, 2023 3.200 3.490 3.120 3.230 24,238 -0.02(-0.62%)
Jun 28, 2023 2.990 3.300 2.990 3.250 22,332 +0.25(+8.33%)
Jun 27, 2023 2.980 3.050 2.980 3.000 8,580 +0.02(+0.67%)
Jun 26, 2023 2.918 2.980 2.918 2.980 7,035 +0.08(+2.76%)
Jun 23, 2023 2.880 2.915 2.770 2.900 9,997 -0.10(-3.33%)
Jun 22, 2023 2.940 3.004 2.940 3.000 1,582 +0.04(+1.35%)
Jun 21, 2023 2.910 2.960 2.910 2.960 1,092 +0.03(+1.02%)
Jun 20, 2023 2.960 2.975 2.810 2.930 34,274 -0.09(-2.98%)
Jun 16, 2023 3.030 3.030 2.873 3.020 7,339 +0.00(+0.00%)
Jun 15, 2023 2.940 3.020 2.840 3.020 11,974 -1.56(-34.12%)
May 08, 2023 4.550 4.663 4.515 4.584 7,913 -0.02(-0.36%)
May 05, 2023 4.650 4.657 4.561 4.601 12,246 +0.10(+2.23%)
May 04, 2023 5.100 5.100 4.500 4.500 16,036 -0.39(-8.00%)
May 03, 2023 5.262 5.262 4.800 4.891 7,986 -0.06(-1.18%)
May 02, 2023 4.650 5.013 4.650 4.950 19,429 +0.30(+6.45%)
May 01, 2023 5.400 5.534 4.650 4.650 25,097 -0.58(-11.05%)
Apr 28, 2023 5.235 5.550 5.070 5.228 17,620 +0.33(+6.67%)
Apr 27, 2023 5.100 5.247 4.800 4.901 15,577 +0.10(+2.09%)
Apr 26, 2023 5.396 5.396 4.800 4.800 17,277 -0.45(-8.57%)
Apr 25, 2023 5.325 5.548 5.250 5.250 7,623 -0.15(-2.78%)
Apr 24, 2023 5.418 5.550 5.325 5.400 4,635 -0.01(-0.11%)
Apr 21, 2023 5.520 5.593 5.400 5.406 5,248 -0.03(-0.61%)
Apr 20, 2023 5.426 5.820 5.325 5.439 10,172 -0.21(-3.67%)
Apr 19, 2023 5.550 5.775 5.413 5.646 2,660 +0.10(+1.73%)
Apr 18, 2023 5.550 5.847 5.400 5.550 7,965 -0.30(-5.18%)
Apr 17, 2023 5.420 5.853 5.256 5.853 8,158 +0.52(+9.76%)
Apr 14, 2023 5.516 5.703 5.255 5.332 7,511 -0.32(-5.58%)
Apr 13, 2023 5.655 6.000 5.418 5.647 8,986 -0.01(-0.11%)
Apr 12, 2023 5.968 5.968 5.400 5.654 6,651 -0.29(-4.94%)
Apr 11, 2023 6.060 6.242 5.850 5.947 2,908 -0.02(-0.38%)
Apr 10, 2023 6.000 6.393 5.947 5.970 6,435 -0.02(-0.25%)
Apr 06, 2023 5.943 6.351 5.850 5.985 7,765 +0.03(+0.50%)
Apr 05, 2023 5.941 6.362 5.495 5.955 4,563 -0.17(-2.77%)
Apr 04, 2023 5.668 6.349 5.668 6.125 18,979 +0.57(+10.35%)
Apr 03, 2023 5.729 5.729 5.400 5.550 13,615 +0.06(+1.09%)
Mar 31, 2023 5.760 5.926 5.400 5.490 11,096 -0.27(-4.69%)
Mar 30, 2023 6.150 6.150 5.400 5.760 12,311 +0.33(+5.99%)
Mar 29, 2023 5.550 5.700 5.175 5.434 23,288 -0.12(-2.08%)
Mar 28, 2023 5.444 5.757 5.400 5.550 4,431 +0.11(+1.96%)
Mar 27, 2023 5.715 6.165 5.332 5.444 22,654 -0.72(-11.70%)
Mar 24, 2023 6.300 6.476 5.640 6.165 25,118 -0.12(-1.89%)
Mar 23, 2023 7.500 7.500 5.895 6.284 30,116 -1.22(-16.22%)
Mar 22, 2023 7.050 7.755 6.917 7.500 18,679 +0.31(+4.34%)
Mar 21, 2023 6.150 7.348 6.150 7.188 14,839 +1.30(+22.09%)
Mar 20, 2023 6.000 6.002 5.850 5.888 4,915 -0.11(-1.87%)
Mar 17, 2023 6.401 6.600 5.868 6.000 5,642 -0.60(-9.07%)
Mar 16, 2023 5.550 6.598 5.550 6.598 13,502 +0.82(+14.26%)
Mar 15, 2023 6.075 6.075 5.520 5.775 7,889 +0.04(+0.79%)
Mar 14, 2023 6.150 6.150 5.651 5.730 6,600 -0.27(-4.50%)
Mar 13, 2023 5.700 6.000 5.550 6.000 5,765 +0.14(+2.35%)
Mar 10, 2023 6.266 6.266 5.100 5.862 21,193 -0.42(-6.71%)
Mar 09, 2023 7.002 7.500 6.015 6.284 13,534 -0.47(-6.97%)
Mar 08, 2023 6.915 7.050 6.600 6.755 3,763 -0.15(-2.11%)
Mar 07, 2023 7.500 7.500 6.899 6.900 3,425 -0.55(-7.33%)
Mar 06, 2023 6.300 7.725 5.859 7.446 51,596 +1.19(+19.04%)
Mar 03, 2023 5.850 6.300 5.700 6.255 36,713 +1.00(+19.14%)
Mar 02, 2023 5.400 5.744 5.101 5.250 10,561 -0.07(-1.38%)
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.