Skip to main content

Aspira Womans Health Inc (NQ: AWH )

0.8600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.9000 0.9000 0.8400 0.8600 48,826 +0.00(+0.12%)
Nov 07, 2024 0.8896 0.9279 0.8511 0.8590 67,800 -0.00(-0.12%)
Nov 06, 2024 0.8800 0.9400 0.8100 0.8600 49,481 -0.00(-0.46%)
Nov 05, 2024 0.8500 0.8800 0.8118 0.8640 77,807 -0.02(-2.48%)
Nov 04, 2024 0.8700 0.9209 0.8309 0.8860 55,121 -0.01(-1.56%)
Nov 01, 2024 0.9200 0.9280 0.8619 0.9000 30,437 +0.00(+0.00%)
Oct 31, 2024 0.9300 0.9329 0.8100 0.9000 66,582 -0.02(-1.64%)
Oct 30, 2024 0.9200 0.9500 0.9010 0.9150 59,421 -0.02(-1.61%)
Oct 29, 2024 0.9400 0.9546 0.8700 0.9300 115,842 -0.01(-1.06%)
Oct 28, 2024 1.000 1.016 0.9020 0.9400 140,770 -0.03(-2.59%)
Oct 25, 2024 1.000 1.000 0.9100 0.9650 122,887 -0.01(-0.52%)
Oct 24, 2024 1.090 1.095 0.9460 0.9700 211,892 -0.01(-1.02%)
Oct 23, 2024 1.040 1.380 0.9800 0.9800 1,203,379 -0.09(-8.41%)
Oct 22, 2024 0.8900 1.090 0.8850 1.070 139,591 +0.20(+22.99%)
Oct 21, 2024 0.8800 0.9100 0.8400 0.8700 70,266 +0.00(+0.00%)
Oct 18, 2024 0.8499 0.9000 0.7821 0.8700 83,068 +0.02(+2.03%)
Oct 17, 2024 0.9100 0.9100 0.8090 0.8527 101,883 -0.06(-6.19%)
Oct 16, 2024 0.8000 0.9100 0.8000 0.9090 130,473 +0.12(+15.93%)
Oct 15, 2024 0.8090 0.8500 0.7500 0.7841 95,962 +0.01(+0.82%)
Oct 14, 2024 0.7601 0.7840 0.7402 0.7777 15,664 +0.01(+1.91%)
Oct 11, 2024 0.7650 0.7739 0.7390 0.7631 46,359 +0.02(+2.98%)
Oct 10, 2024 0.7800 0.7909 0.7380 0.7410 49,005 -0.06(-7.38%)
Oct 09, 2024 0.8200 0.8500 0.7700 0.8000 158,197 -0.01(-1.48%)
Oct 08, 2024 0.8400 0.8462 0.7800 0.8120 39,994 -0.03(-4.02%)
Oct 07, 2024 0.8010 0.8585 0.7606 0.8460 54,583 +0.02(+2.92%)
Oct 04, 2024 0.8650 0.8650 0.7700 0.8220 28,010 -0.02(-2.26%)
Oct 03, 2024 0.8550 0.8650 0.8000 0.8410 40,767 -0.00(-0.47%)
Oct 02, 2024 0.7710 0.8450 0.7500 0.8450 57,257 +0.06(+7.22%)
Oct 01, 2024 0.7805 0.7910 0.7500 0.7881 47,502 -0.02(-2.70%)
Sep 30, 2024 0.8300 0.8300 0.7900 0.8100 29,694 -0.01(-1.82%)
Sep 27, 2024 0.8100 0.8250 0.7850 0.8250 60,038 +0.00(+0.49%)
Sep 26, 2024 0.7960 0.8246 0.7429 0.8210 92,828 +0.02(+2.65%)
Sep 25, 2024 0.8000 0.8000 0.7804 0.7998 32,991 +0.01(+1.76%)
Sep 24, 2024 0.7997 0.8000 0.7804 0.7860 28,200 +0.01(+0.72%)
Sep 23, 2024 0.7919 0.8636 0.7804 0.7804 72,768 -0.03(-3.19%)
Sep 20, 2024 0.8900 0.8900 0.7700 0.8061 88,114 -0.03(-3.58%)
Sep 19, 2024 0.8606 0.8610 0.8200 0.8360 84,688 +0.02(+1.95%)
Sep 18, 2024 0.8800 0.8780 0.8200 0.8200 115,308 -0.04(-4.87%)
Sep 17, 2024 0.9075 0.9075 0.8210 0.8620 70,848 +0.00(+0.17%)
Sep 16, 2024 0.9000 0.9160 0.8109 0.8605 44,137 +0.01(+1.10%)
Sep 13, 2024 0.8620 0.8911 0.8511 0.8511 49,838 +0.01(+1.32%)
Sep 12, 2024 0.8609 0.9007 0.8306 0.8400 45,953 +0.01(+1.08%)
Sep 11, 2024 0.8300 0.9000 0.8100 0.8310 141,118 -0.09(-9.43%)
Sep 10, 2024 0.9600 0.9600 0.8828 0.9175 110,739 -0.02(-2.13%)
Sep 09, 2024 0.9800 1.060 0.9100 0.9375 135,239 -0.02(-2.55%)
Sep 06, 2024 1.000 1.000 0.9100 0.9620 59,570 +0.00(+0.21%)
Sep 05, 2024 1.000 1.030 0.9400 0.9600 94,931 -0.04(-3.61%)
Sep 04, 2024 0.9800 0.9960 0.9200 0.9960 221,613 +0.02(+1.63%)
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.