Skip to main content

Aspira Womans Health Inc (NQ: AWH )

2.000 +0.050 (+2.56%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 1.890 2.219 1.890 1.950 118,520 +0.09(+4.84%)
Jun 12, 2024 1.980 1.980 1.740 1.860 85,990 -0.12(-6.06%)
Jun 11, 2024 2.030 2.060 1.900 1.980 66,406 -0.08(-3.88%)
Jun 10, 2024 2.080 2.120 2.020 2.060 46,574 -0.04(-1.90%)
Jun 07, 2024 2.100 2.100 1.970 2.100 45,985 +0.03(+1.44%)
Jun 06, 2024 2.100 2.121 1.960 2.070 41,370 -0.01(-0.48%)
Jun 05, 2024 2.120 2.180 2.000 2.080 38,638 -0.06(-2.80%)
Jun 04, 2024 2.470 2.533 2.110 2.140 79,486 -0.37(-14.74%)
Jun 03, 2024 2.480 2.520 2.310 2.510 17,128 +0.04(+1.62%)
May 31, 2024 2.200 2.470 2.140 2.470 66,243 +0.32(+14.88%)
May 30, 2024 2.130 2.215 2.110 2.150 30,990 -0.01(-0.46%)
May 29, 2024 2.160 2.281 2.070 2.160 36,028 -0.06(-2.70%)
May 28, 2024 2.290 2.300 2.080 2.220 57,260 -0.07(-3.06%)
May 24, 2024 2.370 2.378 2.004 2.290 64,244 -0.04(-1.72%)
May 23, 2024 2.535 2.638 2.200 2.330 91,235 -0.18(-7.17%)
May 22, 2024 2.690 2.785 2.470 2.510 72,114 -0.20(-7.38%)
May 21, 2024 2.520 2.760 2.500 2.710 35,424 +0.17(+6.69%)
May 20, 2024 2.650 2.650 2.170 2.540 64,650 -0.12(-4.51%)
May 17, 2024 2.620 2.722 2.620 2.660 48,795 +0.02(+0.76%)
May 16, 2024 2.810 2.810 2.640 2.640 33,947 -0.14(-5.04%)
May 15, 2024 3.180 3.180 2.740 2.780 38,576 -0.12(-4.14%)
May 14, 2024 2.900 2.998 2.630 2.900 23,839 +0.02(+0.69%)
May 13, 2024 3.040 3.170 2.845 2.880 27,339 -0.09(-3.03%)
May 10, 2024 2.893 3.160 2.810 2.970 23,072 -0.10(-3.26%)
May 09, 2024 2.980 3.164 2.800 3.070 11,897 +0.09(+3.02%)
May 08, 2024 2.950 3.060 2.817 2.980 15,037 +0.03(+1.02%)
May 07, 2024 3.250 3.250 2.940 2.950 52,203 -0.26(-8.10%)
May 06, 2024 3.200 3.280 3.035 3.210 27,877 +0.00(+0.00%)
May 03, 2024 3.220 3.380 2.990 3.210 28,944 -0.00(-0.10%)
May 02, 2024 3.260 3.300 3.110 3.213 13,249 -0.01(-0.21%)
May 01, 2024 3.160 3.350 3.150 3.220 17,125 +0.00(+0.00%)
Apr 30, 2024 2.990 3.316 2.870 3.220 10,732 -0.11(-3.30%)
Apr 29, 2024 3.320 3.335 3.260 3.330 6,969 +0.00(+0.10%)
Apr 26, 2024 3.270 3.450 3.228 3.327 16,905 +0.05(+1.42%)
Apr 25, 2024 3.330 3.405 3.200 3.280 6,352 -0.12(-3.53%)
Apr 24, 2024 3.350 3.400 3.350 3.400 4,508 +0.01(+0.29%)
Apr 23, 2024 3.510 3.520 3.390 3.390 7,829 -0.11(-3.14%)
Apr 22, 2024 3.550 3.565 3.450 3.500 5,397 +0.01(+0.29%)
Apr 19, 2024 3.560 3.560 3.420 3.490 6,952 -0.04(-1.13%)
Apr 18, 2024 3.560 3.570 3.400 3.530 7,831 +0.04(+1.15%)
Apr 17, 2024 3.300 3.490 3.250 3.490 13,727 +0.04(+1.16%)
Apr 16, 2024 3.280 3.630 3.280 3.450 10,371 +0.06(+1.77%)
Apr 15, 2024 3.490 3.490 3.260 3.390 10,068 -0.06(-1.74%)
Apr 12, 2024 3.180 3.450 3.170 3.450 24,393 +0.23(+7.14%)
Apr 11, 2024 3.210 3.490 3.100 3.220 28,653 +0.00(+0.00%)
Apr 10, 2024 3.110 3.435 3.100 3.220 23,852 +0.12(+3.87%)
Apr 09, 2024 2.810 3.200 2.510 3.100 77,767 +0.28(+9.93%)
Apr 08, 2024 2.660 3.100 2.600 2.820 77,382 +0.18(+6.82%)
Apr 05, 2024 2.770 2.770 2.550 2.640 37,489 -0.06(-2.22%)
Apr 04, 2024 2.900 2.900 2.697 2.700 28,127 -0.10(-3.57%)
Apr 03, 2024 2.870 2.978 2.750 2.800 30,443 +0.06(+2.38%)
Apr 02, 2024 3.040 3.040 2.710 2.735 22,229 -0.26(-8.53%)
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.