Advertisement
U.S. markets closed

Aspira Women's Health Inc. (AWH)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
4.9600+0.1300 (+2.69%)
At close: 03:59PM EST
Advertisement
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 09, 20244.77004.97004.40004.81004.810043,400
Feb 08, 20244.45004.78004.38004.67004.670026,400
Feb 07, 20244.70004.70004.22004.31004.310019,000
Feb 06, 20244.75004.90004.27004.58004.580025,200
Feb 05, 20245.20005.20004.71004.80004.800028,700
Feb 02, 20245.32005.34004.90005.27005.270029,700
Feb 01, 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
Jan 12, 20244.91005.23004.77004.90004.900041,200
Jan 11, 20244.98005.13004.75004.90004.900039,100
Jan 10, 20244.63005.30004.51004.99004.990086,200
Jan 09, 20244.45004.72004.21004.62004.620027,300
Jan 08, 20244.45004.54004.30004.54004.540014,900
Jan 05, 20244.25004.43004.22004.43004.430042,100
Jan 04, 20244.27004.44004.08004.43004.430029,900
Jan 03, 20244.17004.27003.92004.27004.270023,900
Jan 02, 20244.07004.19003.83004.18004.180032,900
Dec 29, 20234.17004.35003.89004.08004.080097,900
Dec 28, 20233.78004.50003.75004.12004.1200127,800
Dec 27, 20233.35003.83003.34003.77003.770062,700
Dec 26, 20232.86003.39002.81003.38003.3800141,800
Dec 22, 20232.55002.89002.55002.89002.890065,100
Dec 21, 20232.65002.69002.49002.54002.540051,500
Dec 20, 20232.60002.74002.58002.62002.620061,700
Dec 19, 20232.63002.74002.60002.63002.630050,200
Dec 18, 20232.71002.78002.59002.65002.650025,500
Dec 15, 20232.75002.80002.65002.73002.730042,400
Dec 14, 20232.90002.90002.65002.75002.7500162,900
Dec 13, 20233.15003.18002.82002.82002.820052,600
Dec 12, 20233.17003.30003.00003.09003.090037,800
Dec 11, 20233.68003.69003.20003.20003.200021,600
Dec 08, 20233.80003.85003.40003.63003.630048,800
Dec 07, 20233.40004.00003.40003.78003.780045,900
Dec 06, 20233.18003.39003.18003.35003.350077,500
Dec 05, 20233.20003.40003.01003.20003.200048,400
Dec 04, 20233.30003.44003.20003.25003.250016,400
Dec 01, 20233.09003.38003.09003.30003.300018,200
Nov 30, 20233.11003.24003.05003.18003.180018,700
Nov 29, 20233.18003.32003.18003.21003.21008,500
Nov 28, 20233.28003.37003.11003.21003.210020,000
Nov 27, 20233.28003.60003.23003.33003.330058,000
Nov 24, 20233.20003.36003.10003.24003.240036,200
Nov 22, 20233.14003.30003.05003.18003.180043,500
Nov 21, 20233.24003.24003.00003.08003.080030,400
Nov 20, 20233.30003.55003.21003.39003.390010,300
Nov 17, 20233.55003.70003.17003.25003.2500103,400
Nov 16, 20233.71003.86003.41003.58003.580061,400
Nov 15, 20233.48003.88003.40003.68003.680041,300
Nov 14, 20233.56003.80003.37003.40003.400040,800
Nov 13, 20234.00004.17003.60003.72003.720047,600
Nov 10, 20234.05004.15003.81004.08004.080016,000
Nov 09, 20234.24004.24003.89003.97003.970027,100
Nov 08, 20234.40004.54004.09004.15004.150028,400
Nov 07, 20234.64004.75004.32004.48004.480049,000
Nov 06, 20234.76004.79004.60004.71004.710039,200
Nov 03, 20234.62004.89004.62004.71004.710029,300
Nov 02, 20234.77004.93004.60004.60004.600025,200
Nov 01, 20234.85004.88004.65004.69004.690034,800
Oct 31, 20234.58004.75004.46004.72004.720029,200
Oct 30, 20234.69004.84004.53004.57004.570023,300
Oct 27, 20234.86004.93004.53004.60004.600023,600
Oct 26, 20234.98005.12004.70004.84004.840027,000
Oct 25, 20235.36005.36004.75004.99004.990032,200
Oct 24, 20235.28005.56005.28005.37005.370046,400
Oct 23, 20235.83005.98005.21005.32005.320060,900
Oct 20, 20235.64006.01005.53005.79005.790065,100
Oct 19, 20235.45005.79005.39005.71005.710018,000
Oct 18, 20235.54005.77005.42005.50005.500028,200
Oct 17, 20235.20005.73005.20005.52005.520031,600
Oct 16, 20235.07005.22005.01005.21005.210031,500
Oct 13, 20235.06005.14004.92005.14005.140010,400
Oct 12, 20235.00005.07004.63005.06005.060026,800
Oct 11, 20235.24005.30004.94005.04005.040027,800
Oct 10, 20235.65005.78005.39005.39005.390021,300
Oct 09, 20235.47005.91005.25005.55005.550035,400
Oct 06, 20235.18005.57005.16005.57005.570020,900
Oct 05, 20235.10005.17004.71004.93004.930018,700
Oct 04, 20235.04005.10004.71005.00005.000037,300
Oct 03, 20235.31005.31004.83005.05005.050039,600
Oct 02, 20235.42005.61004.90005.34005.340070,000
Sep 29, 20235.31005.50004.91005.36005.360022,000
Sep 28, 20235.46005.49005.16005.22005.220021,700
Sep 27, 20235.60005.65005.19005.43005.430074,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...