NasdaqCM - Delayed Quote USD

Aspira Women's Health Inc. (AWH)

Compare
0.5769
-0.0414
(-6.70%)
At close: 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20250.62070.62070.57110.57690.576955,437
Jan 13, 20250.63000.64000.59000.64000.640079,100
Jan 10, 20250.68000.68000.60000.63000.630056,900
Jan 8, 20250.74000.75000.68000.70000.7000106,600
Jan 7, 20250.73000.77000.73000.75000.750044,000
Jan 6, 20250.72000.79000.72000.75000.750051,700
Jan 3, 20250.70000.73000.70000.72000.720068,000
Jan 2, 20250.69000.73000.69000.72000.720045,800
Dec 31, 20240.71000.74000.70000.71000.710087,500
Dec 30, 20240.74000.75000.67000.70000.7000299,300
Dec 27, 20240.75000.81000.71000.74000.7400149,500
Dec 26, 20240.79000.80000.75000.77000.770057,800
Dec 24, 20240.75000.78000.72000.77000.770032,900
Dec 23, 20240.77000.77000.72000.75000.750094,700
Dec 20, 20240.75000.79000.71000.77000.770085,100
Dec 19, 20240.78000.84000.74000.77000.7700102,300
Dec 18, 20240.79000.85000.74000.77000.7700179,500
Dec 17, 20240.74000.77000.71000.75000.750062,100
Dec 16, 20240.74000.77000.70000.75000.750081,500
Dec 13, 20240.71000.75000.70000.75000.750026,600
Dec 12, 20240.74000.76000.70000.70000.700023,200
Dec 11, 20240.75000.76000.70000.75000.750040,200
Dec 10, 20240.73000.77000.68000.73000.730095,200
Dec 9, 20240.76000.80000.71000.73000.730062,700
Dec 6, 20240.81000.81000.75000.75000.750049,400
Dec 5, 20240.80000.83000.75000.79000.790030,600
Dec 4, 20240.81000.85000.78000.81000.810073,000
Dec 3, 20240.86000.89000.79000.83000.830070,200
Dec 2, 20240.86000.89000.82000.86000.860093,900
Nov 29, 20240.82000.90000.80000.89000.8900122,000
Nov 27, 20240.76000.84000.76000.81000.8100209,000
Nov 26, 20240.74000.80000.71000.76000.760088,700
Nov 25, 20240.75000.80000.70000.75000.750064,700
Nov 22, 20240.73000.75000.67000.75000.750083,100
Nov 21, 20240.73000.75000.70000.75000.750034,000
Nov 20, 20240.73000.75000.67000.73000.730051,300
Nov 19, 20240.74000.75000.69000.71000.7100169,700
Nov 18, 20240.77000.79000.71000.74000.740055,600
Nov 15, 20240.76000.80000.72000.75000.750042,900
Nov 14, 20240.85000.87000.73000.74000.740053,600
Nov 13, 20240.81000.85000.75000.82000.8200125,900
Nov 12, 20240.86000.90000.81000.84000.840058,700
Nov 11, 20240.85000.90000.85000.86000.860051,000
Nov 8, 20240.90000.90000.84000.86000.860048,700
Nov 7, 20240.89000.93000.85000.86000.860067,800
Nov 6, 20240.88000.94000.81000.86000.860049,500
Nov 5, 20240.85000.88000.81000.86000.860077,800
Nov 4, 20240.87000.92000.83000.89000.890055,100
Nov 1, 20240.92000.93000.86000.90000.900030,400
Oct 31, 20240.93000.93000.81000.90000.900066,600
Oct 30, 20240.92000.95000.90000.92000.920059,300
Oct 29, 20240.94000.95000.87000.93000.9300115,800
Oct 28, 20241.00001.02000.90000.94000.9400140,800
Oct 25, 20241.00001.00000.91000.97000.9700122,900
Oct 24, 20241.09001.10000.95000.97000.9700212,000
Oct 23, 20241.04001.38000.98000.98000.98001,203,200
Oct 22, 20240.89001.09000.89001.07001.0700139,600
Oct 21, 20240.88000.91000.84000.87000.870070,200
Oct 18, 20240.85000.90000.78000.87000.870083,100
Oct 17, 20240.91000.91000.81000.85000.8500101,900
Oct 16, 20240.80000.91000.80000.91000.9100130,500
Oct 15, 20240.81000.85000.75000.78000.780096,000
Oct 14, 20240.76000.78000.74000.78000.780015,700
Oct 11, 20240.77000.77000.74000.76000.760046,400
Oct 10, 20240.78000.79000.74000.74000.740049,000
Oct 9, 20240.82000.85000.77000.80000.8000158,200
Oct 8, 20240.84000.85000.78000.81000.810040,000
Oct 7, 20240.80000.86000.76000.85000.850054,600
Oct 4, 20240.87000.87000.77000.82000.820028,000
Oct 3, 20240.86000.87000.80000.84000.840040,800
Oct 2, 20240.77000.85000.75000.85000.850057,300
Oct 1, 20240.78000.79000.75000.79000.790047,500
Sep 30, 20240.83000.83000.79000.81000.810029,600
Sep 27, 20240.81000.83000.79000.83000.830060,000
Sep 26, 20240.80000.82000.74000.82000.820092,800
Sep 25, 20240.80000.80000.78000.80000.800033,000
Sep 24, 20240.80000.80000.78000.79000.790028,200
Sep 23, 20240.79000.86000.78000.78000.780072,800
Sep 20, 20240.89000.89000.77000.81000.810088,100
Sep 19, 20240.86000.86000.82000.84000.840084,700
Sep 18, 20240.88000.88000.82000.82000.8200115,300
Sep 17, 20240.91000.91000.82000.86000.860070,800
Sep 16, 20240.90000.92000.81000.86000.860044,100
Sep 13, 20240.86000.89000.85000.85000.850049,800
Sep 12, 20240.86000.90000.83000.84000.840046,000
Sep 11, 20240.83000.90000.81000.83000.8300141,100
Sep 10, 20240.96000.96000.88000.92000.9200111,700
Sep 9, 20240.98001.06000.91000.94000.9400135,400
Sep 6, 20241.00001.00000.91000.96000.960059,500
Sep 5, 20241.00001.03000.94000.96000.960094,900
Sep 4, 20240.98001.00000.92001.00001.0000221,600
Sep 3, 20241.01001.02000.95000.98000.980077,600
Aug 30, 20241.03001.03001.00001.03001.030029,100
Aug 29, 20241.00001.03001.00001.02001.020055,900
Aug 28, 20241.03001.03001.00001.00001.000032,200
Aug 27, 20241.06001.08001.01001.03001.030038,400
Aug 26, 20241.09001.11001.02001.09001.090026,600
Aug 23, 20241.04001.10001.02001.07001.0700103,200
Aug 22, 20241.08001.09001.03001.06001.060025,500
Aug 21, 20241.02001.07001.02001.07001.070030,000
Aug 20, 20241.06001.06001.00001.01001.010045,400
Aug 19, 20241.07001.10001.00001.01001.010065,900
Aug 16, 20241.11001.11000.98001.06001.0600104,900
Aug 15, 20241.14001.17001.06001.10001.1000136,300
Aug 14, 20241.16001.39001.02001.13001.1300627,000
Aug 13, 20241.15001.26001.07001.09001.090032,500
Aug 12, 20241.15001.15001.04001.13001.130042,300
Aug 9, 20241.19001.22001.02001.14001.1400126,800
Aug 8, 20241.20001.20001.15001.17001.170025,900
Aug 7, 20241.19001.20001.11001.16001.160028,100
Aug 6, 20241.10001.14001.02001.14001.140054,100
Aug 5, 20241.10001.13001.03001.10001.100031,400
Aug 2, 20241.29001.29001.16001.18001.180044,000
Aug 1, 20241.30001.33001.22001.31001.310023,400
Jul 31, 20241.39001.39001.24001.30001.300070,800
Jul 30, 20241.46001.47001.32001.36001.360073,000
Jul 29, 20241.56001.56001.41001.48001.480062,400
Jul 26, 20241.50001.54001.41001.49001.490045,100
Jul 25, 20241.43001.51001.43001.50001.500047,200
Jul 24, 20241.42001.46001.32001.41001.4100110,000
Jul 23, 20241.58001.58001.40001.45001.4500132,900
Jul 22, 20241.52001.58001.44001.54001.540037,200
Jul 19, 20241.47001.54001.41001.48001.480040,600
Jul 18, 20241.35001.59001.33001.49001.490079,200
Jul 17, 20241.59001.59001.29001.39001.3900218,300
Jul 16, 20241.70001.73001.44001.65001.6500107,300
Jul 15, 20241.64001.68001.30001.62001.6200126,700
Jul 12, 20241.30001.71001.25001.61001.6100283,200
Jul 11, 20241.21001.28001.17001.27001.2700131,100
Jul 10, 20241.13001.22001.11001.18001.180051,900
Jul 9, 20241.28001.28001.11001.16001.1600110,700
Jul 8, 20241.14001.27001.09001.24001.2400134,900
Jul 5, 20240.96001.12000.86001.11001.1100252,200
Jul 3, 20240.94001.05000.90000.94000.9400169,100
Jul 2, 20241.16001.19000.95001.03001.0300712,000
Jul 1, 20241.47001.59000.90000.99000.9900808,100
Jun 28, 20241.27001.49001.14001.49001.4900109,200
Jun 27, 20241.33001.35001.21001.31001.310050,800
Jun 26, 20241.26001.33001.17001.33001.3300118,500
Jun 25, 20241.65001.65001.18001.25001.2500514,500
Jun 24, 20241.60001.69001.45001.63001.6300126,700
Jun 21, 20241.79001.81001.59001.65001.6500145,000
Jun 20, 20241.61001.80001.52001.68001.6800302,700
Jun 18, 20241.74001.89001.64001.64001.6400102,400
Jun 17, 20242.07002.08001.53001.75001.7500425,000
Jun 14, 20241.96002.05001.84002.04002.040097,900
Jun 13, 20241.89002.22001.89001.95001.9500118,500
Jun 12, 20241.98001.98001.74001.86001.860085,800
Jun 11, 20242.03002.06001.90001.98001.980066,400
Jun 10, 20242.08002.12002.02002.06002.060046,600
Jun 7, 20242.10002.10001.97002.10002.100046,000
Jun 6, 20242.10002.12001.96002.07002.070041,400
Jun 5, 20242.12002.18002.00002.08002.080038,600
Jun 4, 20242.47002.53002.11002.14002.140079,500
Jun 3, 20242.48002.52002.31002.51002.510017,100
May 31, 20242.20002.47002.14002.47002.470066,100
May 30, 20242.13002.22002.11002.15002.150031,000
May 29, 20242.16002.28002.07002.16002.160036,000
May 28, 20242.29002.30002.08002.22002.220057,300
May 24, 20242.37002.38002.00002.29002.290064,200
May 23, 20242.54002.64002.20002.33002.330091,200
May 22, 20242.69002.79002.47002.51002.510072,100
May 21, 20242.52002.76002.50002.71002.710035,400
May 20, 20242.65002.65002.17002.54002.540064,700
May 17, 20242.62002.72002.62002.66002.660048,800
May 16, 20242.81002.81002.64002.64002.640033,900
May 15, 20243.18003.18002.74002.78002.780038,600
May 14, 20242.90003.00002.63002.90002.900023,800
May 13, 20243.04003.17002.85002.88002.880027,300
May 10, 20242.89003.16002.81002.97002.970023,100
May 9, 20242.98003.16002.80003.07003.070011,900
May 8, 20242.95003.06002.82002.98002.980015,000
May 7, 20243.25003.25002.94002.95002.950052,200
May 6, 20243.20003.28003.04003.21003.210027,900
May 3, 20243.22003.38002.99003.21003.210028,900
May 2, 20243.26003.30003.11003.21003.210013,200
May 1, 20243.16003.35003.15003.22003.220017,100
Apr 30, 20242.99003.32002.88003.22003.22009,600
Apr 29, 20243.32003.34003.26003.33003.33007,000
Apr 26, 20243.27003.45003.23003.33003.330016,900
Apr 25, 20243.33003.40003.20003.28003.28006,400
Apr 24, 20243.35003.40003.35003.40003.40004,500
Apr 23, 20243.51003.52003.39003.39003.39007,800
Apr 22, 20243.55003.57003.45003.50003.50005,400
Apr 19, 20243.56003.56003.42003.49003.49007,000
Apr 18, 20243.56003.57003.40003.53003.53007,800
Apr 17, 20243.30003.49003.25003.49003.490013,700
Apr 16, 20243.28003.63003.28003.45003.450010,400
Apr 15, 20243.49003.49003.26003.39003.390010,000
Apr 12, 20243.18003.45003.17003.45003.450024,400
Apr 11, 20243.21003.49003.10003.22003.220028,700
Apr 10, 20243.11003.44003.10003.22003.220023,900
Apr 9, 20242.81003.20002.51003.10003.100077,800
Apr 8, 20242.66003.10002.60002.82002.820077,400
Apr 5, 20242.77002.77002.55002.64002.640037,500
Apr 4, 20242.90002.90002.70002.70002.700028,100
Apr 3, 20242.87002.98002.75002.80002.800030,400
Apr 2, 20243.04003.04002.71002.74002.740022,200
Apr 1, 20243.10003.10002.95002.99002.990019,600
Mar 28, 20243.68003.68002.91003.10003.100038,700
Mar 27, 20243.50003.51003.30003.43003.430024,800
Mar 26, 20243.60003.61003.35003.50003.500021,500
Mar 25, 20243.75003.75003.48003.56003.560019,200
Mar 22, 20243.60003.72003.51003.65003.650014,000
Mar 21, 20243.59003.81003.30003.61003.610052,100
Mar 20, 20243.50003.50003.42003.48003.48006,700
Mar 19, 20243.56003.70003.26003.55003.550081,100
Mar 18, 20243.65003.81003.54003.65003.650014,600
Mar 15, 20243.70003.70003.58003.60003.600010,200
Mar 14, 20243.68003.75003.47003.68003.680011,800
Mar 13, 20243.76003.76003.55003.67003.670016,800
Mar 12, 20243.76003.92003.40003.66003.660060,300
Mar 11, 20243.62003.92003.50003.73003.730015,400
Mar 8, 20243.71003.80003.65003.66003.66006,600
Mar 7, 20243.91003.91003.70003.74003.740024,700
Mar 6, 20243.90003.99003.72003.82003.82007,000
Mar 5, 20243.89003.91003.60003.88003.880022,800
Mar 4, 20244.00004.00003.78003.93003.930015,600
Mar 1, 20243.95004.29003.88004.00004.000041,600
Feb 29, 20243.86004.00003.77003.95003.950017,400
Feb 28, 20243.66004.05003.66003.85003.850024,100
Feb 27, 20244.23004.30003.94004.05004.050027,100
Feb 26, 20244.43004.43004.01004.12004.120012,500
Feb 23, 20244.43004.47004.25004.46004.460014,100
Feb 22, 20244.72004.72004.26004.41004.410018,700
Feb 21, 20244.98004.98004.54004.66004.660017,900
Feb 20, 20244.84004.96004.70004.96004.960010,200
Feb 16, 20244.82005.00004.55004.83004.830023,700
Feb 15, 20244.67004.91004.56004.73004.730023,000
Feb 14, 20244.50004.97004.43004.87004.870018,700
Feb 13, 20244.59004.98004.45004.63004.630017,600
Feb 12, 20244.81004.94004.60004.75004.750018,100
Feb 9, 20244.77004.97004.40004.81004.810043,400
Feb 8, 20244.45004.78004.38004.67004.670026,400
Feb 7, 20244.70004.70004.22004.31004.310019,000
Feb 6, 20244.75004.90004.27004.58004.580025,200
Feb 5, 20245.20005.20004.71004.80004.800028,700
Feb 2, 20245.32005.34004.90005.27005.270029,700
Feb 1, 20245.36005.45005.02005.27005.270019,400
Jan 31, 20245.43005.62005.16005.40005.400021,600
Jan 30, 20245.63005.65005.02005.35005.350032,400
Jan 29, 20245.29005.63004.94005.63005.630050,400
Jan 26, 20244.44005.37004.40005.29005.290083,700
Jan 25, 20244.14004.37004.00004.29004.290060,900
Jan 24, 20244.45004.45003.86004.13004.130073,700
Jan 23, 20244.43004.53003.95004.40004.4000112,300
Jan 22, 20244.50004.58004.08004.44004.4400126,000
Jan 19, 20244.51004.51004.11004.46004.460047,300
Jan 18, 20244.23004.70004.01004.53004.530043,600
Jan 17, 20244.83004.84004.41004.71004.710032,900
Jan 16, 20245.04005.04004.71004.91004.910017,500

Related Tickers

IDXG Interpace Biosciences, Inc.
1.0000
+78.38%
 
EDTXF Spectral Medical Inc.
0.3730
0.00%
 
PRE Prenetics Global Limited
5.81
+0.43%
 
MYGN Myriad Genetics, Inc.
13.68
-4.20%
 
SONA.CN Sona Nanotech Inc.
0.2700
+5.88%
 
BDSX Biodesix, Inc.
1.1300
-8.87%
 
CDNA CareDx, Inc
22.05
-12.05%
 
PRPH ProPhase Labs, Inc.
0.6055
-5.39%
 
ACRS Aclaris Therapeutics, Inc.
2.5000
+0.81%
 
BIAF bioAffinity Technologies, Inc.
0.7575
+0.37%