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

Aspira Womans Health Inc (NQ: AWH )

3.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2020 74.85 75.00 71.25 72.00 71,368 -0.90(-1.23%)
Nov 30, 2020 65.25 73.35 64.80 72.90 63,871 +7.80(+11.98%)
Nov 27, 2020 65.40 66.15 64.20 65.10 8,693 -0.15(-0.23%)
Nov 25, 2020 65.10 66.15 64.20 65.25 17,840 -0.15(-0.23%)
Nov 24, 2020 67.80 68.40 64.80 65.40 36,293 -2.55(-3.75%)
Nov 23, 2020 67.95 68.85 66.75 67.95 36,012 +0.15(+0.22%)
Nov 20, 2020 66.90 69.15 64.65 67.80 37,140 -0.75(-1.09%)
Nov 19, 2020 70.50 71.10 68.10 68.55 22,570 -1.35(-1.93%)
Nov 18, 2020 69.60 71.33 68.10 69.90 27,381 +0.45(+0.65%)
Nov 17, 2020 73.05 73.50 67.05 69.45 42,969 -3.30(-4.54%)
Nov 16, 2020 75.30 75.30 71.25 72.75 41,357 -1.20(-1.62%)
Nov 13, 2020 67.20 75.30 66.90 73.95 77,813 +7.20(+10.79%)
Nov 12, 2020 65.55 66.75 65.10 66.75 40,595 +0.60(+0.91%)
Nov 11, 2020 64.95 66.75 64.35 66.15 25,733 +1.80(+2.80%)
Nov 10, 2020 67.20 67.50 63.90 64.35 36,279 -1.95(-2.94%)
Nov 09, 2020 67.65 68.59 63.23 66.30 55,707 +0.15(+0.23%)
Nov 06, 2020 63.60 67.95 60.90 66.15 45,200 +2.55(+4.01%)
Nov 05, 2020 61.20 64.35 60.60 63.60 45,330 +0.60(+0.95%)
Nov 04, 2020 58.80 65.55 58.80 63.00 56,608 +3.60(+6.06%)
Nov 03, 2020 57.60 59.55 56.10 59.40 26,825 +2.55(+4.49%)
Nov 02, 2020 57.45 57.45 54.60 56.85 19,776 +0.30(+0.53%)
Oct 30, 2020 55.20 56.70 51.30 56.55 35,506 +2.10(+3.86%)
Oct 29, 2020 49.50 54.60 48.60 54.45 27,645 +4.50(+9.01%)
Oct 28, 2020 53.25 53.25 48.90 49.95 32,780 -4.50(-8.26%)
Oct 27, 2020 54.00 56.40 52.95 54.45 30,857 +0.45(+0.83%)
Oct 26, 2020 55.05 57.60 53.40 54.00 23,281 -1.20(-2.17%)
Oct 23, 2020 53.10 56.85 52.65 55.20 20,820 +1.95(+3.66%)
Oct 22, 2020 55.35 55.50 51.75 53.25 35,086 -1.95(-3.53%)
Oct 21, 2020 59.40 59.40 54.75 55.20 37,098 -1.05(-1.87%)
Oct 20, 2020 55.20 56.40 54.90 56.25 41,912 +1.05(+1.90%)
Oct 19, 2020 59.40 59.48 54.75 55.20 49,423 -3.45(-5.88%)
Oct 16, 2020 51.15 59.70 50.40 58.65 89,060 +8.85(+17.77%)
Oct 15, 2020 50.70 50.70 48.60 49.80 34,024 +1.05(+2.15%)
Oct 14, 2020 49.65 49.80 47.40 48.75 24,702 -0.45(-0.91%)
Oct 13, 2020 50.70 50.70 47.85 49.20 40,700 -1.65(-3.24%)
Oct 12, 2020 49.50 53.85 48.60 50.85 72,751 +1.50(+3.04%)
Oct 09, 2020 47.25 49.65 47.25 49.35 21,900 +2.25(+4.78%)
Oct 08, 2020 48.30 48.30 46.05 47.10 26,686 -0.45(-0.95%)
Oct 07, 2020 46.95 48.60 46.35 47.55 31,114 +0.60(+1.28%)
Oct 06, 2020 46.50 47.70 46.20 46.95 34,430 +0.90(+1.95%)
Oct 05, 2020 45.15 46.05 44.55 46.05 44,417 +1.05(+2.33%)
Oct 02, 2020 46.05 46.99 43.80 45.00 28,686 -1.35(-2.91%)
Oct 01, 2020 45.75 47.55 44.59 46.35 22,735 +0.00(+0.00%)
Sep 30, 2020 48.00 48.75 43.50 46.35 42,852 -2.40(-4.92%)
Sep 29, 2020 42.30 50.25 41.70 48.75 68,800 +6.30(+14.84%)
Sep 28, 2020 43.05 43.05 40.05 42.45 36,211 -0.90(-2.08%)
Sep 25, 2020 38.85 43.88 38.70 43.35 35,060 +4.35(+11.15%)
Sep 24, 2020 38.10 43.20 36.98 39.00 53,286 +0.90(+2.36%)
Sep 23, 2020 39.45 39.45 37.05 38.10 29,229 -0.75(-1.93%)
Sep 22, 2020 40.80 40.80 38.10 38.85 43,379 -1.65(-4.07%)
Sep 21, 2020 41.10 42.15 39.60 40.50 38,337 -2.55(-5.92%)
Sep 18, 2020 44.70 45.00 41.25 43.05 279,233 -0.75(-1.71%)
Sep 17, 2020 44.55 45.75 41.25 43.80 65,950 +1.20(+2.82%)
Sep 16, 2020 39.00 44.85 38.85 42.60 43,642 +3.90(+10.08%)
Sep 15, 2020 40.05 41.25 38.55 38.70 34,195 -0.60(-1.53%)
Sep 14, 2020 44.10 44.10 39.15 39.30 77,258 -3.75(-8.71%)
Sep 11, 2020 45.60 47.10 42.30 43.05 37,940 -2.85(-6.21%)
Sep 10, 2020 46.35 47.55 44.10 45.90 49,058 -0.15(-0.33%)
Sep 09, 2020 41.70 53.25 41.40 46.05 221,442 +4.95(+12.04%)
Sep 08, 2020 41.40 43.35 40.05 41.10 37,111 -0.30(-0.72%)
Sep 04, 2020 40.95 41.55 38.70 41.40 40,293 +0.00(+0.00%)
Sep 03, 2020 43.80 43.95 39.60 41.40 42,235 -2.70(-6.12%)
Sep 02, 2020 43.35 44.40 41.85 44.10 42,107 +0.30(+0.68%)
Sep 01, 2020 41.55 44.25 40.80 43.80 59,577 +0.75(+1.74%)
Aug 31, 2020 42.00 44.25 41.10 43.05 28,103 +1.20(+2.87%)
Aug 28, 2020 41.55 43.05 40.80 41.85 34,786 +0.45(+1.09%)
Aug 27, 2020 44.10 44.25 40.65 41.40 40,983 -2.70(-6.12%)
Aug 26, 2020 45.30 45.60 43.50 44.10 39,786 -1.80(-3.92%)
Aug 25, 2020 44.10 48.15 43.50 45.90 55,312 +2.25(+5.15%)
Aug 24, 2020 41.10 44.25 40.80 43.65 41,710 +2.25(+5.43%)
Aug 21, 2020 42.30 42.30 40.58 41.40 27,446 -1.35(-3.16%)
Aug 20, 2020 45.00 46.35 41.10 42.75 39,532 -3.00(-6.56%)
Aug 19, 2020 45.15 46.50 43.50 45.75 56,704 +1.20(+2.69%)
Aug 18, 2020 44.10 45.45 42.15 44.55 73,156 +3.30(+8.00%)
Aug 17, 2020 47.40 48.15 38.70 41.25 158,120 -6.00(-12.70%)
Aug 14, 2020 59.25 59.40 46.50 47.25 119,180 -13.50(-22.22%)
Aug 13, 2020 62.70 63.00 60.00 60.75 29,509 -1.80(-2.88%)
Aug 12, 2020 61.50 63.00 60.90 62.55 24,301 +1.05(+1.71%)
Aug 11, 2020 64.35 64.35 61.50 61.50 21,564 -1.95(-3.07%)
Aug 10, 2020 66.75 66.90 63.15 63.45 39,379 -3.15(-4.73%)
Aug 07, 2020 65.40 68.40 64.88 66.60 29,613 +0.90(+1.37%)
Aug 06, 2020 67.80 67.95 65.10 65.70 22,934 -1.65(-2.45%)
Aug 05, 2020 67.95 68.25 67.35 67.35 20,846 +0.15(+0.22%)
Aug 04, 2020 68.25 68.55 61.35 67.20 37,847 -1.20(-1.75%)
Aug 03, 2020 68.25 69.60 67.20 68.40 45,013 +1.35(+2.01%)
Jul 31, 2020 67.65 67.65 63.60 67.05 30,193 -0.30(-0.45%)
Jul 30, 2020 63.60 67.80 61.49 67.35 25,858 +2.85(+4.42%)
Jul 29, 2020 60.00 64.65 60.00 64.50 17,048 +5.25(+8.86%)
Jul 28, 2020 62.70 62.70 59.25 59.25 34,423 -3.45(-5.50%)
Jul 27, 2020 64.35 66.15 61.80 62.70 28,543 -1.35(-2.11%)
Jul 24, 2020 65.25 66.15 61.65 64.05 21,126 -1.20(-1.84%)
Jul 23, 2020 63.30 68.25 62.70 65.25 27,196 +0.75(+1.16%)
Jul 22, 2020 63.90 67.50 61.50 64.50 37,097 +0.90(+1.42%)
Jul 21, 2020 59.85 65.10 57.90 63.60 38,930 +3.90(+6.53%)
Jul 20, 2020 54.75 60.15 53.55 59.70 35,909 +5.40(+9.94%)
Jul 17, 2020 52.05 55.65 50.55 54.30 38,726 +2.10(+4.02%)
Jul 16, 2020 52.65 52.65 50.48 52.20 18,297 -1.05(-1.97%)
Jul 15, 2020 54.60 55.80 52.05 53.25 45,132 +0.00(+0.00%)
Jul 14, 2020 51.90 53.25 50.10 53.25 26,023 +1.80(+3.50%)
Jul 13, 2020 53.25 54.00 51.30 51.45 46,624 -1.65(-3.11%)
Jul 10, 2020 54.00 54.00 50.70 53.10 35,113 -0.15(-0.28%)
Jul 09, 2020 54.30 57.90 52.80 53.25 44,467 +0.15(+0.28%)
Jul 08, 2020 52.80 55.05 52.80 53.10 84,485 +0.15(+0.28%)
Jul 07, 2020 59.25 60.60 52.35 52.95 74,133 -2.10(-3.81%)
Jul 06, 2020 61.65 63.45 54.75 55.05 60,221 -5.70(-9.38%)
Jul 02, 2020 57.90 65.10 56.10 60.75 65,066 +5.10(+9.16%)
Jul 01, 2020 55.50 57.75 51.00 55.65 100,603 -1.95(-3.39%)
Jun 30, 2020 61.20 61.27 48.75 57.60 145,230 -4.05(-6.57%)
Jun 29, 2020 81.00 81.30 60.00 61.65 150,296 -17.10(-21.71%)
Jun 26, 2020 76.80 81.90 76.65 78.75 475,246 +3.75(+5.00%)
Jun 25, 2020 73.50 79.05 73.05 75.00 62,854 +2.40(+3.31%)
Jun 24, 2020 68.55 73.50 66.90 72.60 41,866 +3.45(+4.99%)
Jun 23, 2020 68.10 71.10 67.35 69.15 32,662 +1.80(+2.67%)
Jun 22, 2020 63.90 69.00 63.45 67.35 31,201 +2.25(+3.46%)
Jun 19, 2020 64.80 65.70 59.33 65.10 73,546 +0.75(+1.17%)
Jun 18, 2020 63.00 64.50 61.65 64.35 31,188 +1.20(+1.90%)
Jun 17, 2020 65.55 65.55 61.65 63.15 19,490 -2.25(-3.44%)
Jun 16, 2020 66.00 67.50 62.40 65.40 27,465 -0.30(-0.46%)
Jun 15, 2020 62.10 70.05 60.60 65.70 43,749 +3.60(+5.80%)
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.