Skip to main content

Aspira Womans Health Inc (NQ: AWH )

3.430 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 5.702 5.856 5.255 5.324 24,347 -0.33(-5.81%)
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 7.415 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%)
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.