NasdaqCM - Delayed Quote • USD
Aspira Women's Health Inc. (AWH)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | 3.4000 | 4,500 |
| Apr 23, 2024 | 3.5100 | 3.5200 | 3.3900 | 3.3900 | 3.3900 | 7,800 |
| Apr 22, 2024 | 3.5500 | 3.5700 | 3.4500 | 3.5000 | 3.5000 | 5,400 |
| Apr 19, 2024 | 3.5600 | 3.5600 | 3.4200 | 3.4900 | 3.4900 | 7,000 |
| Apr 18, 2024 | 3.5600 | 3.5700 | 3.4000 | 3.5300 | 3.5300 | 7,800 |
| Apr 17, 2024 | 3.3000 | 3.4900 | 3.2500 | 3.4900 | 3.4900 | 13,700 |
| Apr 16, 2024 | 3.2800 | 3.6300 | 3.2800 | 3.4500 | 3.4500 | 10,400 |
| Apr 15, 2024 | 3.4900 | 3.4900 | 3.2600 | 3.3900 | 3.3900 | 10,000 |
| Apr 12, 2024 | 3.1800 | 3.4500 | 3.1700 | 3.4500 | 3.4500 | 24,400 |
| Apr 11, 2024 | 3.2100 | 3.4900 | 3.1000 | 3.2200 | 3.2200 | 28,700 |
| Apr 10, 2024 | 3.1100 | 3.4400 | 3.1000 | 3.2200 | 3.2200 | 23,900 |
| Apr 9, 2024 | 2.8100 | 3.2000 | 2.5100 | 3.1000 | 3.1000 | 77,800 |
| Apr 8, 2024 | 2.6600 | 3.1000 | 2.6000 | 2.8200 | 2.8200 | 77,400 |
| Apr 5, 2024 | 2.7700 | 2.7700 | 2.5500 | 2.6400 | 2.6400 | 37,500 |
| Apr 4, 2024 | 2.9000 | 2.9000 | 2.7000 | 2.7000 | 2.7000 | 28,100 |
| Apr 3, 2024 | 2.8700 | 2.9800 | 2.7500 | 2.8000 | 2.8000 | 30,400 |
| Apr 2, 2024 | 3.0400 | 3.0400 | 2.7100 | 2.7400 | 2.7400 | 22,200 |
| Apr 1, 2024 | 3.1000 | 3.1000 | 2.9500 | 2.9900 | 2.9900 | 19,600 |
| Mar 28, 2024 | 3.6800 | 3.6800 | 2.9100 | 3.1000 | 3.1000 | 38,700 |
| Mar 27, 2024 | 3.5000 | 3.5100 | 3.3000 | 3.4300 | 3.4300 | 24,800 |
| Mar 26, 2024 | 3.6000 | 3.6100 | 3.3500 | 3.5000 | 3.5000 | 21,500 |
| Mar 25, 2024 | 3.7500 | 3.7500 | 3.4800 | 3.5600 | 3.5600 | 19,200 |
| Mar 22, 2024 | 3.6000 | 3.7200 | 3.5100 | 3.6500 | 3.6500 | 14,000 |
| Mar 21, 2024 | 3.5900 | 3.8100 | 3.3000 | 3.6100 | 3.6100 | 52,100 |
| Mar 20, 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4800 | 3.4800 | 6,700 |
| Mar 19, 2024 | 3.5600 | 3.7000 | 3.2600 | 3.5500 | 3.5500 | 81,100 |
| Mar 18, 2024 | 3.6500 | 3.8100 | 3.5400 | 3.6500 | 3.6500 | 14,600 |
| Mar 15, 2024 | 3.7000 | 3.7000 | 3.5800 | 3.6000 | 3.6000 | 10,200 |
| Mar 14, 2024 | 3.6800 | 3.7500 | 3.4700 | 3.6800 | 3.6800 | 11,800 |
| Mar 13, 2024 | 3.7600 | 3.7600 | 3.5500 | 3.6700 | 3.6700 | 16,800 |
| Mar 12, 2024 | 3.7600 | 3.9200 | 3.4000 | 3.6600 | 3.6600 | 60,300 |
| Mar 11, 2024 | 3.6200 | 3.9200 | 3.5000 | 3.7300 | 3.7300 | 15,400 |
| Mar 8, 2024 | 3.7100 | 3.8000 | 3.6500 | 3.6600 | 3.6600 | 6,600 |
| Mar 7, 2024 | 3.9100 | 3.9100 | 3.7000 | 3.7400 | 3.7400 | 24,700 |
| Mar 6, 2024 | 3.9000 | 3.9900 | 3.7200 | 3.8200 | 3.8200 | 7,000 |
| Mar 5, 2024 | 3.8900 | 3.9100 | 3.6000 | 3.8800 | 3.8800 | 22,800 |
| Mar 4, 2024 | 4.0000 | 4.0000 | 3.7800 | 3.9300 | 3.9300 | 15,600 |
| Mar 1, 2024 | 3.9500 | 4.2900 | 3.8800 | 4.0000 | 4.0000 | 41,600 |
| Feb 29, 2024 | 3.8600 | 4.0000 | 3.7700 | 3.9500 | 3.9500 | 17,400 |
| Feb 28, 2024 | 3.6600 | 4.0500 | 3.6600 | 3.8500 | 3.8500 | 24,100 |
| Feb 27, 2024 | 4.2300 | 4.3000 | 3.9400 | 4.0500 | 4.0500 | 27,100 |
| Feb 26, 2024 | 4.4300 | 4.4300 | 4.0100 | 4.1200 | 4.1200 | 12,500 |
| Feb 23, 2024 | 4.4300 | 4.4700 | 4.2500 | 4.4600 | 4.4600 | 14,100 |
| Feb 22, 2024 | 4.7200 | 4.7200 | 4.2600 | 4.4100 | 4.4100 | 18,700 |
| Feb 21, 2024 | 4.9800 | 4.9800 | 4.5400 | 4.6600 | 4.6600 | 17,900 |
| Feb 20, 2024 | 4.8400 | 4.9600 | 4.7000 | 4.9600 | 4.9600 | 10,200 |
| Feb 16, 2024 | 4.8200 | 5.0000 | 4.5500 | 4.8300 | 4.8300 | 23,700 |
| Feb 15, 2024 | 4.6700 | 4.9100 | 4.5600 | 4.7300 | 4.7300 | 23,000 |
| Feb 14, 2024 | 4.5000 | 4.9700 | 4.4300 | 4.8700 | 4.8700 | 18,700 |
| Feb 13, 2024 | 4.5900 | 4.9800 | 4.4500 | 4.6300 | 4.6300 | 17,600 |
| Feb 12, 2024 | 4.8100 | 4.9400 | 4.6000 | 4.7500 | 4.7500 | 18,100 |
| Feb 9, 2024 | 4.7700 | 4.9700 | 4.4000 | 4.8100 | 4.8100 | 43,400 |
| Feb 8, 2024 | 4.4500 | 4.7800 | 4.3800 | 4.6700 | 4.6700 | 26,400 |
| Feb 7, 2024 | 4.7000 | 4.7000 | 4.2200 | 4.3100 | 4.3100 | 19,000 |
| Feb 6, 2024 | 4.7500 | 4.9000 | 4.2700 | 4.5800 | 4.5800 | 25,200 |
| Feb 5, 2024 | 5.2000 | 5.2000 | 4.7100 | 4.8000 | 4.8000 | 28,700 |
| Feb 2, 2024 | 5.3200 | 5.3400 | 4.9000 | 5.2700 | 5.2700 | 29,700 |
| Feb 1, 2024 | 5.3600 | 5.4500 | 5.0200 | 5.2700 | 5.2700 | 19,400 |
| Jan 31, 2024 | 5.4300 | 5.6200 | 5.1600 | 5.4000 | 5.4000 | 21,600 |
| Jan 30, 2024 | 5.6300 | 5.6500 | 5.0200 | 5.3500 | 5.3500 | 32,400 |
| Jan 29, 2024 | 5.2900 | 5.6300 | 4.9400 | 5.6300 | 5.6300 | 50,400 |
| Jan 26, 2024 | 4.4400 | 5.3700 | 4.4000 | 5.2900 | 5.2900 | 83,700 |
| Jan 25, 2024 | 4.1400 | 4.3700 | 4.0000 | 4.2900 | 4.2900 | 60,900 |
| Jan 24, 2024 | 4.4500 | 4.4500 | 3.8600 | 4.1300 | 4.1300 | 73,700 |
| Jan 23, 2024 | 4.4300 | 4.5300 | 3.9500 | 4.4000 | 4.4000 | 112,300 |
| Jan 22, 2024 | 4.5000 | 4.5800 | 4.0800 | 4.4400 | 4.4400 | 126,000 |
| Jan 19, 2024 | 4.5100 | 4.5100 | 4.1100 | 4.4600 | 4.4600 | 47,300 |
| Jan 18, 2024 | 4.2300 | 4.7000 | 4.0100 | 4.5300 | 4.5300 | 43,600 |
| Jan 17, 2024 | 4.8300 | 4.8400 | 4.4100 | 4.7100 | 4.7100 | 32,900 |
| Jan 16, 2024 | 5.0400 | 5.0400 | 4.7100 | 4.9100 | 4.9100 | 17,500 |
| Jan 12, 2024 | 4.9100 | 5.2300 | 4.7700 | 4.9000 | 4.9000 | 41,200 |
| Jan 11, 2024 | 4.9800 | 5.1300 | 4.7500 | 4.9000 | 4.9000 | 39,100 |
| Jan 10, 2024 | 4.6300 | 5.3000 | 4.5100 | 4.9900 | 4.9900 | 86,200 |
| Jan 9, 2024 | 4.4500 | 4.7200 | 4.2100 | 4.6200 | 4.6200 | 27,300 |
| Jan 8, 2024 | 4.4500 | 4.5400 | 4.3000 | 4.5400 | 4.5400 | 14,900 |
| Jan 5, 2024 | 4.2500 | 4.4300 | 4.2200 | 4.4300 | 4.4300 | 42,100 |
| Jan 4, 2024 | 4.2700 | 4.4400 | 4.0800 | 4.4300 | 4.4300 | 29,900 |
| Jan 3, 2024 | 4.1700 | 4.2700 | 3.9200 | 4.2700 | 4.2700 | 23,900 |
| Jan 2, 2024 | 4.0700 | 4.1900 | 3.8300 | 4.1800 | 4.1800 | 32,900 |
| Dec 29, 2023 | 4.1700 | 4.3500 | 3.8900 | 4.0800 | 4.0800 | 97,900 |
| Dec 28, 2023 | 3.7800 | 4.5000 | 3.7500 | 4.1200 | 4.1200 | 127,800 |
| Dec 27, 2023 | 3.3500 | 3.8300 | 3.3400 | 3.7700 | 3.7700 | 62,700 |
| Dec 26, 2023 | 2.8600 | 3.3900 | 2.8100 | 3.3800 | 3.3800 | 141,800 |
| Dec 22, 2023 | 2.5500 | 2.8900 | 2.5500 | 2.8900 | 2.8900 | 65,100 |
| Dec 21, 2023 | 2.6500 | 2.6900 | 2.4900 | 2.5400 | 2.5400 | 51,500 |
| Dec 20, 2023 | 2.6000 | 2.7400 | 2.5800 | 2.6200 | 2.6200 | 61,700 |
| Dec 19, 2023 | 2.6300 | 2.7400 | 2.6000 | 2.6300 | 2.6300 | 50,200 |
| Dec 18, 2023 | 2.7100 | 2.7800 | 2.5900 | 2.6500 | 2.6500 | 25,500 |
| Dec 15, 2023 | 2.7500 | 2.8000 | 2.6500 | 2.7300 | 2.7300 | 42,400 |
| Dec 14, 2023 | 2.9000 | 2.9000 | 2.6500 | 2.7500 | 2.7500 | 162,900 |
| Dec 13, 2023 | 3.1500 | 3.1800 | 2.8200 | 2.8200 | 2.8200 | 52,600 |
| Dec 12, 2023 | 3.1700 | 3.3000 | 3.0000 | 3.0900 | 3.0900 | 37,800 |
| Dec 11, 2023 | 3.6800 | 3.6900 | 3.2000 | 3.2000 | 3.2000 | 21,600 |
| Dec 8, 2023 | 3.8000 | 3.8500 | 3.4000 | 3.6300 | 3.6300 | 48,800 |
| Dec 7, 2023 | 3.4000 | 4.0000 | 3.4000 | 3.7800 | 3.7800 | 45,900 |
| Dec 6, 2023 | 3.1800 | 3.3900 | 3.1800 | 3.3500 | 3.3500 | 77,500 |
| Dec 5, 2023 | 3.2000 | 3.4000 | 3.0100 | 3.2000 | 3.2000 | 48,400 |
| Dec 4, 2023 | 3.3000 | 3.4400 | 3.2000 | 3.2500 | 3.2500 | 16,400 |
| Dec 1, 2023 | 3.0900 | 3.3800 | 3.0900 | 3.3000 | 3.3000 | 18,200 |
| Nov 30, 2023 | 3.1100 | 3.2400 | 3.0500 | 3.1800 | 3.1800 | 18,700 |
| Nov 29, 2023 | 3.1800 | 3.3200 | 3.1800 | 3.2100 | 3.2100 | 8,500 |
| Nov 28, 2023 | 3.2800 | 3.3700 | 3.1100 | 3.2100 | 3.2100 | 20,000 |
| Nov 27, 2023 | 3.2800 | 3.6000 | 3.2300 | 3.3300 | 3.3300 | 58,000 |
| Nov 24, 2023 | 3.2000 | 3.3600 | 3.1000 | 3.2400 | 3.2400 | 36,200 |
| Nov 22, 2023 | 3.1400 | 3.3000 | 3.0500 | 3.1800 | 3.1800 | 43,500 |
| Nov 21, 2023 | 3.2400 | 3.2400 | 3.0000 | 3.0800 | 3.0800 | 30,400 |
| Nov 20, 2023 | 3.3000 | 3.5500 | 3.2100 | 3.3900 | 3.3900 | 10,300 |
| Nov 17, 2023 | 3.5500 | 3.7000 | 3.1700 | 3.2500 | 3.2500 | 103,400 |
| Nov 16, 2023 | 3.7100 | 3.8600 | 3.4100 | 3.5800 | 3.5800 | 61,400 |
| Nov 15, 2023 | 3.4800 | 3.8800 | 3.4000 | 3.6800 | 3.6800 | 41,300 |
| Nov 14, 2023 | 3.5600 | 3.8000 | 3.3700 | 3.4000 | 3.4000 | 40,800 |
| Nov 13, 2023 | 4.0000 | 4.1700 | 3.6000 | 3.7200 | 3.7200 | 47,600 |
| Nov 10, 2023 | 4.0500 | 4.1500 | 3.8100 | 4.0800 | 4.0800 | 16,000 |
| Nov 9, 2023 | 4.2400 | 4.2400 | 3.8900 | 3.9700 | 3.9700 | 27,100 |
| Nov 8, 2023 | 4.4000 | 4.5400 | 4.0900 | 4.1500 | 4.1500 | 28,400 |
| Nov 7, 2023 | 4.6400 | 4.7500 | 4.3200 | 4.4800 | 4.4800 | 49,000 |
| Nov 6, 2023 | 4.7600 | 4.7900 | 4.6000 | 4.7100 | 4.7100 | 39,200 |
| Nov 3, 2023 | 4.6200 | 4.8900 | 4.6200 | 4.7100 | 4.7100 | 29,300 |
| Nov 2, 2023 | 4.7700 | 4.9300 | 4.6000 | 4.6000 | 4.6000 | 25,200 |
| Nov 1, 2023 | 4.8500 | 4.8800 | 4.6500 | 4.6900 | 4.6900 | 34,800 |
| Oct 31, 2023 | 4.5800 | 4.7500 | 4.4600 | 4.7200 | 4.7200 | 29,200 |
| Oct 30, 2023 | 4.6900 | 4.8400 | 4.5300 | 4.5700 | 4.5700 | 23,300 |
| Oct 27, 2023 | 4.8600 | 4.9300 | 4.5300 | 4.6000 | 4.6000 | 23,600 |
| Oct 26, 2023 | 4.9800 | 5.1200 | 4.7000 | 4.8400 | 4.8400 | 27,000 |
| Oct 25, 2023 | 5.3600 | 5.3600 | 4.7500 | 4.9900 | 4.9900 | 32,200 |
| Oct 24, 2023 | 5.2800 | 5.5600 | 5.2800 | 5.3700 | 5.3700 | 46,400 |
| Oct 23, 2023 | 5.8300 | 5.9800 | 5.2100 | 5.3200 | 5.3200 | 60,900 |
| Oct 20, 2023 | 5.6400 | 6.0100 | 5.5300 | 5.7900 | 5.7900 | 65,100 |
| Oct 19, 2023 | 5.4500 | 5.7900 | 5.3900 | 5.7100 | 5.7100 | 18,000 |
| Oct 18, 2023 | 5.5400 | 5.7700 | 5.4200 | 5.5000 | 5.5000 | 28,200 |
| Oct 17, 2023 | 5.2000 | 5.7300 | 5.2000 | 5.5200 | 5.5200 | 31,600 |
| Oct 16, 2023 | 5.0700 | 5.2200 | 5.0100 | 5.2100 | 5.2100 | 31,500 |
| Oct 13, 2023 | 5.0600 | 5.1400 | 4.9200 | 5.1400 | 5.1400 | 10,400 |
| Oct 12, 2023 | 5.0000 | 5.0700 | 4.6300 | 5.0600 | 5.0600 | 26,800 |
| Oct 11, 2023 | 5.2400 | 5.3000 | 4.9400 | 5.0400 | 5.0400 | 27,800 |
| Oct 10, 2023 | 5.6500 | 5.7800 | 5.3900 | 5.3900 | 5.3900 | 21,300 |
| Oct 9, 2023 | 5.4700 | 5.9100 | 5.2500 | 5.5500 | 5.5500 | 35,400 |
| Oct 6, 2023 | 5.1800 | 5.5700 | 5.1600 | 5.5700 | 5.5700 | 20,900 |
| Oct 5, 2023 | 5.1000 | 5.1700 | 4.7100 | 4.9300 | 4.9300 | 18,700 |
| Oct 4, 2023 | 5.0400 | 5.1000 | 4.7100 | 5.0000 | 5.0000 | 37,300 |
| Oct 3, 2023 | 5.3100 | 5.3100 | 4.8300 | 5.0500 | 5.0500 | 39,600 |
| Oct 2, 2023 | 5.4200 | 5.6100 | 4.9000 | 5.3400 | 5.3400 | 70,000 |
| Sep 29, 2023 | 5.3100 | 5.5000 | 4.9100 | 5.3600 | 5.3600 | 22,000 |
| Sep 28, 2023 | 5.4600 | 5.4900 | 5.1600 | 5.2200 | 5.2200 | 21,700 |
| Sep 27, 2023 | 5.6000 | 5.6500 | 5.1900 | 5.4300 | 5.4300 | 74,200 |
| Sep 26, 2023 | 5.1200 | 5.6000 | 5.1200 | 5.3600 | 5.3600 | 25,800 |
| Sep 25, 2023 | 4.9600 | 5.2000 | 4.7900 | 5.1100 | 5.1100 | 36,400 |
| Sep 22, 2023 | 4.8700 | 5.4100 | 4.7600 | 5.0100 | 5.0100 | 52,300 |
| Sep 21, 2023 | 5.0000 | 5.2000 | 4.5000 | 4.5700 | 4.5700 | 38,500 |
| Sep 20, 2023 | 5.3400 | 5.5300 | 5.1000 | 5.1000 | 5.1000 | 16,100 |
| Sep 19, 2023 | 5.5500 | 5.9300 | 5.2300 | 5.2300 | 5.2300 | 54,900 |
| Sep 18, 2023 | 5.9500 | 6.1000 | 5.5200 | 5.7500 | 5.7500 | 33,900 |
| Sep 15, 2023 | 6.0600 | 6.1600 | 5.3800 | 5.9800 | 5.9800 | 94,500 |
| Sep 14, 2023 | 6.0200 | 6.5700 | 5.9100 | 6.0600 | 6.0600 | 152,500 |
| Sep 13, 2023 | 5.0100 | 6.5900 | 5.0100 | 6.1300 | 6.1300 | 571,700 |
| Sep 12, 2023 | 4.2000 | 5.0000 | 4.1500 | 4.9700 | 4.9700 | 73,900 |
| Sep 11, 2023 | 4.1300 | 4.3200 | 4.1300 | 4.2300 | 4.2300 | 46,500 |
| Sep 8, 2023 | 4.4000 | 4.4800 | 4.1000 | 4.1300 | 4.1300 | 81,300 |
| Sep 7, 2023 | 4.6100 | 4.6300 | 4.3200 | 4.4800 | 4.4800 | 124,500 |
| Sep 6, 2023 | 5.2100 | 5.2100 | 4.5900 | 4.7600 | 4.7600 | 77,600 |
| Sep 5, 2023 | 5.6200 | 6.0000 | 4.8100 | 4.9000 | 4.9000 | 161,300 |
| Sep 1, 2023 | 4.6100 | 6.7500 | 4.6000 | 6.0000 | 6.0000 | 431,500 |
| Aug 31, 2023 | 4.0500 | 4.6900 | 4.0500 | 4.5600 | 4.5600 | 190,800 |
| Aug 30, 2023 | 3.8000 | 4.1300 | 3.8000 | 3.9800 | 3.9800 | 57,700 |
| Aug 29, 2023 | 3.7200 | 3.9500 | 3.5700 | 3.7500 | 3.7500 | 115,700 |
| Aug 28, 2023 | 3.4800 | 3.7500 | 3.4800 | 3.6800 | 3.6800 | 39,100 |
| Aug 25, 2023 | 3.4200 | 3.5000 | 3.3200 | 3.4400 | 3.4400 | 5,700 |
| Aug 24, 2023 | 3.2600 | 3.5000 | 3.2600 | 3.3500 | 3.3500 | 25,100 |
| Aug 23, 2023 | 2.9000 | 3.3800 | 2.9000 | 3.2100 | 3.2100 | 27,800 |
| Aug 22, 2023 | 2.8400 | 2.9400 | 2.8000 | 2.8800 | 2.8800 | 7,500 |
| Aug 21, 2023 | 2.8300 | 2.8500 | 2.7000 | 2.7600 | 2.7600 | 19,900 |
| Aug 18, 2023 | 2.8200 | 2.9300 | 2.7600 | 2.7800 | 2.7800 | 28,400 |
| Aug 17, 2023 | 2.8600 | 2.9600 | 2.6800 | 2.8300 | 2.8300 | 32,300 |
| Aug 16, 2023 | 3.3300 | 3.3600 | 2.9400 | 2.9600 | 2.9600 | 41,000 |
| Aug 15, 2023 | 3.4600 | 3.6000 | 3.2000 | 3.2800 | 3.2800 | 50,600 |
| Aug 14, 2023 | 3.4700 | 3.8000 | 3.3800 | 3.5500 | 3.5500 | 93,600 |
| Aug 11, 2023 | 3.1100 | 3.4900 | 3.1100 | 3.4500 | 3.4500 | 88,300 |
| Aug 10, 2023 | 2.8200 | 3.2100 | 2.6700 | 3.0700 | 3.0700 | 95,800 |
| Aug 9, 2023 | 2.8500 | 2.8600 | 2.7500 | 2.8000 | 2.8000 | 41,000 |
| Aug 8, 2023 | 2.8300 | 2.8500 | 2.7000 | 2.8000 | 2.8000 | 47,000 |
| Aug 7, 2023 | 2.6500 | 2.8900 | 2.6200 | 2.8000 | 2.8000 | 50,800 |
| Aug 4, 2023 | 2.6300 | 2.7000 | 2.5700 | 2.6400 | 2.6400 | 29,100 |
| Aug 3, 2023 | 2.5900 | 2.6300 | 2.5000 | 2.6000 | 2.6000 | 47,100 |
| Aug 2, 2023 | 2.6500 | 2.6600 | 2.5000 | 2.5500 | 2.5500 | 35,100 |
| Aug 1, 2023 | 2.5400 | 2.6900 | 2.5100 | 2.6400 | 2.6400 | 65,100 |
| Jul 31, 2023 | 2.5100 | 2.6200 | 2.4900 | 2.5500 | 2.5500 | 99,700 |
| Jul 28, 2023 | 2.5100 | 2.5200 | 2.4400 | 2.4800 | 2.4800 | 79,800 |
| Jul 27, 2023 | 2.4500 | 2.5200 | 2.3100 | 2.5200 | 2.5200 | 81,300 |
| Jul 26, 2023 | 2.6000 | 2.6000 | 2.3600 | 2.5200 | 2.5200 | 147,500 |
| Jul 25, 2023 | 2.6200 | 2.6700 | 2.3600 | 2.4000 | 2.4000 | 108,000 |
| Jul 24, 2023 | 2.6500 | 2.6500 | 2.4100 | 2.4500 | 2.4500 | 58,100 |
| Jul 21, 2023 | 2.8400 | 2.8500 | 2.4600 | 2.6500 | 2.6500 | 144,600 |
| Jul 20, 2023 | 2.9900 | 3.0400 | 2.6000 | 2.7500 | 2.7500 | 535,400 |
| Jul 19, 2023 | 4.1200 | 4.4900 | 3.9500 | 3.9800 | 3.9800 | 72,400 |
| Jul 18, 2023 | 3.6700 | 4.1000 | 3.6700 | 3.9700 | 3.9700 | 53,600 |
| Jul 17, 2023 | 3.4600 | 3.8000 | 3.4600 | 3.6400 | 3.6400 | 19,300 |
| Jul 14, 2023 | 3.4700 | 3.5900 | 3.3000 | 3.5100 | 3.5100 | 15,700 |
| Jul 13, 2023 | 3.4200 | 3.5600 | 3.2000 | 3.4200 | 3.4200 | 29,700 |
| Jul 12, 2023 | 3.8000 | 3.8000 | 3.4000 | 3.4000 | 3.4000 | 45,800 |
| Jul 11, 2023 | 3.4100 | 3.6900 | 3.3000 | 3.4700 | 3.4700 | 56,400 |
| Jul 10, 2023 | 3.1700 | 3.2400 | 3.0400 | 3.2400 | 3.2400 | 12,700 |
| Jul 7, 2023 | 3.0000 | 3.2000 | 2.9900 | 3.2000 | 3.2000 | 15,400 |
| Jul 6, 2023 | 3.1700 | 3.1700 | 2.9400 | 2.9600 | 2.9600 | 12,200 |
| Jul 5, 2023 | 3.1700 | 3.3100 | 3.1200 | 3.2000 | 3.2000 | 8,300 |
| Jul 3, 2023 | 3.3500 | 3.4500 | 3.1400 | 3.2700 | 3.2700 | 15,900 |
| Jun 30, 2023 | 3.3000 | 3.3700 | 3.1800 | 3.3100 | 3.3100 | 12,900 |
| Jun 29, 2023 | 3.2000 | 3.4900 | 3.1200 | 3.2300 | 3.2300 | 24,200 |
| Jun 28, 2023 | 2.9900 | 3.3000 | 2.9900 | 3.2500 | 3.2500 | 22,300 |
| Jun 27, 2023 | 2.9800 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 8,600 |
| Jun 26, 2023 | 2.9200 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | 7,000 |
| Jun 23, 2023 | 2.8800 | 2.9200 | 2.7700 | 2.9000 | 2.9000 | 10,000 |
| Jun 22, 2023 | 2.9400 | 3.0000 | 2.9400 | 3.0000 | 3.0000 | 1,600 |
| Jun 21, 2023 | 2.9100 | 2.9600 | 2.9100 | 2.9600 | 2.9600 | 1,100 |
| Jun 20, 2023 | 2.9600 | 2.9800 | 2.8100 | 2.9300 | 2.9300 | 34,300 |
| Jun 16, 2023 | 3.0300 | 3.0300 | 2.8700 | 3.0200 | 3.0200 | 7,300 |
| Jun 15, 2023 | 2.9400 | 3.0200 | 2.8400 | 3.0200 | 3.0200 | 12,000 |
| Jun 14, 2023 | 3.0400 | 3.0600 | 2.9200 | 2.9500 | 2.9500 | 8,300 |
| Jun 13, 2023 | 3.0400 | 3.0500 | 2.8600 | 3.0200 | 3.0200 | 37,000 |
| Jun 12, 2023 | 3.0600 | 3.0600 | 2.8500 | 2.9800 | 2.9800 | 7,900 |
| Jun 9, 2023 | 2.9100 | 3.0600 | 2.9100 | 3.0600 | 3.0600 | 17,300 |
| Jun 8, 2023 | 2.9000 | 2.9700 | 2.8500 | 2.9100 | 2.9100 | 30,500 |
| Jun 7, 2023 | 2.6700 | 3.0600 | 2.6500 | 2.9800 | 2.9800 | 17,200 |
| Jun 6, 2023 | 2.8800 | 2.9700 | 2.6900 | 2.7800 | 2.7800 | 30,900 |
| Jun 5, 2023 | 2.9500 | 3.0600 | 2.9500 | 2.9900 | 2.9900 | 12,600 |
| Jun 2, 2023 | 3.0800 | 3.0800 | 2.8800 | 2.9800 | 2.9800 | 29,500 |
| Jun 1, 2023 | 2.9800 | 3.1100 | 2.8700 | 2.9900 | 2.9900 | 40,100 |
| May 31, 2023 | 3.2900 | 3.2900 | 3.1100 | 3.2100 | 3.2100 | 38,300 |
| May 30, 2023 | 3.5100 | 3.5900 | 3.0500 | 3.2900 | 3.2900 | 41,600 |
| May 26, 2023 | 4.0200 | 4.0200 | 3.4000 | 3.5000 | 3.5000 | 24,100 |
| May 25, 2023 | 4.3100 | 4.3100 | 3.6400 | 3.7400 | 3.7400 | 42,000 |
| May 24, 2023 | 4.4100 | 4.4600 | 4.2200 | 4.3000 | 4.3000 | 36,000 |
| May 23, 2023 | 4.2500 | 4.4700 | 4.1400 | 4.4700 | 4.4700 | 26,300 |
| May 22, 2023 | 4.2600 | 4.5700 | 4.0500 | 4.3200 | 4.3200 | 58,500 |
| May 19, 2023 | 4.2600 | 4.4100 | 4.2100 | 4.2400 | 4.2400 | 17,400 |
| May 18, 2023 | 4.0200 | 4.3400 | 4.0200 | 4.2500 | 4.2500 | 47,500 |
| May 17, 2023 | 4.1400 | 4.3400 | 3.8600 | 4.0200 | 4.0200 | 62,700 |
| May 16, 2023 | 4.2200 | 4.6000 | 4.0300 | 4.1200 | 4.1200 | 32,000 |
| May 15, 2023 | 3.4700 | 4.4100 | 3.4600 | 4.1600 | 4.1600 | 72,300 |
| May 12, 2023 | 1:15 Stock Splits | |||||
| May 12, 2023 | 3.8000 | 3.8000 | 3.2600 | 3.5900 | 3.5900 | 92,800 |
| May 11, 2023 | 4.6500 | 4.8000 | 3.3000 | 3.9000 | 3.9000 | 176,373 |
| May 10, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 12,200 |
| May 9, 2023 | 4.6500 | 4.6500 | 4.0500 | 4.5000 | 4.5000 | 41,060 |
| May 8, 2023 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | 4.6500 | 7,913 |
| May 5, 2023 | 4.6500 | 4.6500 | 4.5000 | 4.6500 | 4.6500 | 12,247 |
| May 4, 2023 | 5.1000 | 5.1000 | 4.5000 | 4.5000 | 4.5000 | 16,033 |
| May 3, 2023 | 5.2500 | 5.2500 | 4.8000 | 4.9500 | 4.9500 | 7,987 |
| May 2, 2023 | 4.6500 | 4.9500 | 4.6500 | 4.9500 | 4.9500 | 19,433 |
| May 1, 2023 | 5.4000 | 5.5500 | 4.6500 | 4.6500 | 4.6500 | 25,100 |
| Apr 28, 2023 | 5.2500 | 5.5500 | 5.1000 | 5.2500 | 5.2500 | 17,620 |
| Apr 27, 2023 | 5.1000 | 5.2500 | 4.8000 | 4.9500 | 4.9500 | 15,580 |
| Apr 26, 2023 | 5.4000 | 5.4000 | 4.8000 | 4.8000 | 4.8000 | 17,280 |
| Apr 25, 2023 | 5.4000 | 5.5500 | 5.2500 | 5.2500 | 5.2500 | 7,627 |
Related Tickers
BDSX Biodesix, Inc.
1.2600
-1.56%
CORBF Global Cord Blood Corporation
1.3500
0.00%
PMD Psychemedics Corporation
2.6450
+2.12%
XGN Exagen Inc.
1.3800
+0.73%
ENZ Enzo Biochem, Inc.
1.0600
-2.75%
PRE Prenetics Global Limited
4.7900
+4.81%
ACRS Aclaris Therapeutics, Inc.
1.1700
-4.10%
DRIO DarioHealth Corp.
1.5000
+3.45%
SONA.CN Sona Nanotech Inc.
0.4000
-4.76%
CRL Charles River Laboratories International, Inc.
239.43
-0.29%