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

Aspira Womans Health Inc (NQ: AWH )

3.420 -0.110 (-3.12%)
Streaming Delayed Price Updated: 12:31 PM EDT, Apr 19, 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 28, 2023 6.130 6.279 5.566 5.652 14,481 -0.50(-8.10%)
Feb 27, 2023 6.402 6.617 5.939 6.150 6,348 -0.45(-6.82%)
Feb 24, 2023 7.250 7.250 6.000 6.600 51,958 -0.23(-3.30%)
Feb 23, 2023 7.200 7.500 6.765 6.825 14,510 -0.38(-5.21%)
Feb 22, 2023 7.901 7.901 7.188 7.200 7,483 -0.64(-8.13%)
Feb 21, 2023 7.485 7.838 7.095 7.838 11,228 +0.49(+6.63%)
Feb 17, 2023 7.200 7.950 7.200 7.350 15,216 -0.30(-3.92%)
Feb 16, 2023 7.650 8.248 7.502 7.650 11,763 +0.00(+0.00%)
Feb 15, 2023 7.350 7.801 7.113 7.650 10,326 +0.21(+2.82%)
Feb 14, 2023 8.250 8.400 7.229 7.440 3,735 -0.20(-2.65%)
Feb 13, 2023 8.034 8.219 7.519 7.643 4,926 -0.04(-0.51%)
Feb 10, 2023 8.406 8.787 7.650 7.681 11,348 -0.85(-10.00%)
Feb 09, 2023 8.715 9.036 8.368 8.535 19,722 -0.18(-2.07%)
Feb 08, 2023 8.400 9.000 8.475 8.715 18,451 +0.16(+1.93%)
Feb 07, 2023 8.250 8.789 8.175 8.550 21,321 +0.38(+4.59%)
Feb 06, 2023 8.244 8.550 7.875 8.175 23,423 -0.15(-1.84%)
Feb 03, 2023 7.341 8.328 7.275 8.328 62,419 +1.73(+26.18%)
Feb 02, 2023 7.500 9.600 6.600 6.600 141,499 -1.05(-13.73%)
Feb 01, 2023 7.440 7.726 7.199 7.650 3,941 +0.21(+2.80%)
Jan 31, 2023 7.341 8.024 7.215 7.441 13,479 +0.45(+6.44%)
Jan 30, 2023 7.650 7.809 6.992 6.992 8,323 -0.70(-9.14%)
Jan 27, 2023 7.200 7.695 7.200 7.695 5,608 +0.48(+6.70%)
Jan 26, 2023 7.500 7.894 7.200 7.212 5,936 -0.44(-5.73%)
Jan 25, 2023 7.500 7.800 7.050 7.650 9,094 -0.06(-0.78%)
Jan 24, 2023 7.350 7.928 7.350 7.710 2,850 +0.25(+3.32%)
Jan 23, 2023 7.500 7.710 7.202 7.463 5,632 -0.08(-1.07%)
Jan 20, 2023 7.519 7.917 7.350 7.543 3,213 +0.04(+0.58%)
Jan 19, 2023 7.350 8.211 6.000 7.500 11,244 +0.09(+1.15%)
Jan 18, 2023 8.250 8.175 7.350 7.415 13,511 -0.24(-3.08%)
Jan 17, 2023 8.100 8.205 7.508 7.650 21,433 -0.15(-1.92%)
Jan 13, 2023 7.500 8.424 7.350 7.800 35,191 +0.62(+8.63%)
Jan 12, 2023 6.750 7.800 6.748 7.181 37,200 +0.44(+6.52%)
Jan 11, 2023 6.000 7.050 6.000 6.741 20,058 +0.81(+13.69%)
Jan 10, 2023 6.150 6.455 5.733 5.929 20,845 -0.22(-3.59%)
Jan 09, 2023 6.150 6.150 6.000 6.150 5,512 +0.15(+2.55%)
Jan 06, 2023 5.340 6.377 5.340 5.997 35,573 +0.75(+14.23%)
Jan 05, 2023 5.100 5.400 5.035 5.250 2,990 -0.15(-2.78%)
Jan 04, 2023 4.875 5.413 4.875 5.400 8,834 +0.54(+11.18%)
Jan 03, 2023 5.250 5.250 4.857 4.857 8,906 -0.13(-2.65%)
Dec 30, 2022 4.800 5.250 4.650 4.989 28,892 +0.04(+0.82%)
Dec 29, 2022 4.575 4.977 4.500 4.949 17,315 +0.39(+8.63%)
Dec 28, 2022 4.500 4.605 4.425 4.556 11,138 -0.05(-1.07%)
Dec 27, 2022 4.800 4.806 4.464 4.605 16,551 -0.16(-3.40%)
Dec 23, 2022 4.650 4.800 4.281 4.767 10,748 +0.12(+2.68%)
Dec 22, 2022 4.647 4.980 4.275 4.643 18,343 -0.00(-0.10%)
Dec 21, 2022 4.950 5.250 4.519 4.647 28,609 -0.30(-6.15%)
Dec 20, 2022 5.235 5.508 4.950 4.952 16,335 -0.45(-8.31%)
Dec 19, 2022 4.950 5.400 4.764 5.400 22,166 +0.60(+12.50%)
Dec 16, 2022 5.235 5.235 4.656 4.800 10,319 -0.48(-9.01%)
Dec 15, 2022 5.062 5.475 4.800 5.276 6,357 +0.10(+1.94%)
Dec 14, 2022 5.475 5.550 5.100 5.175 7,385 -0.05(-0.98%)
Dec 13, 2022 4.950 5.550 4.950 5.226 22,677 +0.04(+0.75%)
Dec 12, 2022 5.380 5.380 4.800 5.187 4,958 -0.29(-5.23%)
Dec 09, 2022 5.248 5.521 4.763 5.473 28,281 -0.08(-1.35%)
Dec 08, 2022 4.950 5.667 4.500 5.548 34,816 +0.77(+16.17%)
Dec 07, 2022 5.400 5.548 4.776 4.776 9,958 -0.77(-13.95%)
Dec 06, 2022 5.513 5.700 4.671 5.550 12,665 +0.12(+2.18%)
Dec 05, 2022 5.592 5.675 5.330 5.431 5,002 -0.15(-2.77%)
Dec 02, 2022 5.700 5.700 5.272 5.586 4,244 -0.08(-1.43%)
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.