Aspira Womans Health Inc (NQ: AWH )

0.9000 -0.0100 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 48.15 49.65 47.85 48.75 21,651 +0.90(+1.88%)
Sep 29, 2021 48.60 50.85 47.25 47.85 20,624 -0.15(-0.31%)
Sep 28, 2021 50.10 50.10 47.85 48.00 20,891 -2.70(-5.33%)
Sep 27, 2021 48.30 51.30 48.30 50.70 22,511 +1.50(+3.05%)
Sep 24, 2021 54.45 54.45 48.60 49.20 64,012 -6.00(-10.87%)
Sep 23, 2021 53.55 57.30 52.95 55.20 44,461 +1.95(+3.66%)
Sep 22, 2021 52.35 54.00 51.75 53.25 27,392 +0.90(+1.72%)
Sep 21, 2021 52.20 52.80 51.60 52.35 16,497 +0.15(+0.29%)
Sep 20, 2021 53.25 54.75 51.75 52.20 23,679 -2.85(-5.18%)
Sep 17, 2021 49.65 56.85 49.35 55.05 115,522 +5.40(+10.88%)
Sep 16, 2021 50.55 51.45 48.90 49.65 43,166 -1.05(-2.07%)
Sep 15, 2021 52.35 52.80 49.50 50.70 33,391 -1.50(-2.87%)
Sep 14, 2021 50.70 54.45 50.62 52.20 53,741 +0.90(+1.75%)
Sep 13, 2021 52.35 52.35 49.65 51.30 50,301 -1.05(-2.01%)
Sep 10, 2021 54.30 58.80 52.12 52.35 43,278 -1.65(-3.06%)
Sep 09, 2021 52.80 55.80 52.20 54.00 26,310 +1.65(+3.15%)
Sep 08, 2021 52.95 53.70 51.30 52.35 16,875 -1.20(-2.24%)
Sep 07, 2021 56.70 57.30 53.40 53.55 23,135 -2.85(-5.05%)
Sep 03, 2021 56.70 57.45 55.65 56.40 15,024 -0.45(-0.79%)
Sep 02, 2021 55.20 57.45 55.20 56.85 36,243 +1.50(+2.71%)
Sep 01, 2021 57.15 57.15 53.10 55.35 39,923 -1.80(-3.15%)
Aug 31, 2021 54.45 57.45 54.45 57.15 14,954 +3.00(+5.54%)
Aug 30, 2021 55.80 56.33 54.00 54.15 20,401 -1.20(-2.17%)
Aug 27, 2021 54.30 56.92 54.30 55.35 23,127 +1.35(+2.50%)
Aug 26, 2021 53.85 55.05 53.10 54.00 22,486 +0.15(+0.28%)
Aug 25, 2021 55.50 55.80 52.95 53.85 26,059 -1.50(-2.71%)
Aug 24, 2021 54.15 55.80 53.70 55.35 26,328 +1.35(+2.50%)
Aug 23, 2021 54.15 56.25 53.55 54.00 46,961 +0.15(+0.28%)
Aug 20, 2021 52.35 54.90 52.35 53.85 46,169 +1.05(+1.99%)
Aug 19, 2021 55.20 55.80 52.73 52.80 26,671 -2.55(-4.61%)
Aug 18, 2021 56.10 57.37 54.00 55.35 23,759 -1.05(-1.86%)
Aug 17, 2021 58.20 58.80 55.80 56.40 28,497 -1.95(-3.34%)
Aug 16, 2021 57.30 60.30 53.85 58.35 49,399 -1.65(-2.75%)
Aug 13, 2021 60.15 62.70 58.05 60.00 45,723 -0.15(-0.25%)
Aug 12, 2021 61.65 62.17 59.85 60.15 28,014 -1.20(-1.96%)
Aug 11, 2021 63.30 63.75 59.25 61.35 43,201 -2.10(-3.31%)
Aug 10, 2021 67.50 67.50 62.85 63.45 26,981 -3.90(-5.79%)
Aug 09, 2021 66.90 68.62 66.45 67.35 11,199 +0.00(+0.00%)
Aug 06, 2021 67.20 67.80 65.70 67.35 14,467 +0.30(+0.45%)
Aug 05, 2021 66.30 67.80 64.95 67.05 25,089 +1.05(+1.59%)
Aug 04, 2021 67.35 69.30 65.85 66.00 24,314 -1.50(-2.22%)
Aug 03, 2021 69.00 69.75 66.00 67.50 17,823 -1.50(-2.17%)
Aug 02, 2021 67.35 71.10 66.75 69.00 14,838 +1.80(+2.68%)
Jul 30, 2021 67.20 69.45 66.60 67.20 15,222 -0.30(-0.44%)
Jul 29, 2021 71.70 71.70 67.12 67.50 20,004 -3.60(-5.06%)
Jul 28, 2021 70.50 73.35 70.50 71.10 22,862 +0.45(+0.64%)
Jul 27, 2021 70.80 71.70 68.55 70.65 12,840 -0.45(-0.63%)
Jul 26, 2021 73.35 74.25 70.50 71.10 11,256 -2.10(-2.87%)
Jul 23, 2021 72.75 74.10 70.20 73.20 12,376 -0.45(-0.61%)
Jul 22, 2021 74.40 74.70 73.05 73.65 5,690 -1.20(-1.60%)
Jul 21, 2021 73.65 75.83 72.00 74.85 16,693 +1.35(+1.84%)
Jul 20, 2021 71.40 75.30 70.05 73.50 19,176 +2.25(+3.16%)
Jul 19, 2021 70.80 73.80 69.15 71.25 14,626 +0.15(+0.21%)
Jul 16, 2021 73.50 73.95 70.88 71.10 17,592 -1.20(-1.66%)
Jul 15, 2021 69.15 74.40 68.85 72.30 25,404 +2.70(+3.88%)
Jul 14, 2021 74.55 74.85 69.60 69.60 34,982 -5.10(-6.83%)
Jul 13, 2021 77.70 78.30 73.50 74.70 24,312 -3.15(-4.05%)
Jul 12, 2021 78.15 78.45 75.75 77.85 17,980 -0.75(-0.95%)
Jul 09, 2021 79.20 79.80 76.42 78.60 27,376 -0.15(-0.19%)
Jul 08, 2021 73.80 79.50 73.50 78.75 28,950 +3.75(+5.00%)
Jul 07, 2021 77.25 77.70 72.90 75.00 29,561 -1.65(-2.15%)
Jul 06, 2021 77.55 78.08 75.15 76.65 20,169 -1.05(-1.35%)
Jul 02, 2021 80.85 80.85 77.70 77.70 22,277 -4.50(-5.47%)
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.