Skip to main content

Aspira Womans Health Inc (NQ: AWH )

4.070 -0.050 (-1.21%)
Streaming Delayed Price Updated: 2:26 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.