Dark

AWH
Aspira Women's Health Inc. Common Stock
stock NASDAQ

Inactive

Apr 16, 2025

0.0820USD-12.487%(-0.0117)4,742,494

Pre-market

0.00USD-100.000%(-0.09)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-16	0.092900	0.094400	0.077000	0.082000	-12.487%	4,742,494	0.000%
2025-04-15	0.095100	0.097000	0.091000	0.093700	-4.388%	584,179	-12.487%
2025-04-14	0.105000	0.109000	0.092734	0.098000	+0.927%	584,906	-16.327%
2025-04-11	0.099500	0.099500	0.090000	0.097100	+2.534%	756,232	-15.551%
2025-04-10	0.101000	0.101000	0.089000	0.094700	-2.872%	447,272	-13.411%
2025-04-09	0.087400	0.100300	0.083800	0.097500	+7.143%	1,026,659	-15.897%
2025-04-08	0.096000	0.096000	0.082000	0.091000	-0.871%	1,407,843	-9.890%
2025-04-07	0.094000	0.096000	0.089100	0.091800	-2.340%	816,573	-10.675%
2025-04-04	0.100000	0.102400	0.091100	0.094000	-6.188%	1,017,361	-12.766%
2025-04-03	0.102800	0.103800	0.097600	0.100200	-5.472%	451,394	-18.164%
2025-04-02	0.100000	0.106800	0.095410	0.106000	+10.417%	860,694	-22.642%
2025-04-01	0.095000	0.099300	0.092000	0.096000	+2.236%	696,689	-14.583%
2025-03-31	0.099900	0.100000	0.090000	0.093900	-10.741%	1,295,769	-12.673%
2025-03-28	0.108900	0.109900	0.099400	0.105200	-4.364%	820,163	-22.053%
2025-03-27	0.099200	0.112700	0.096500	0.110000	+5.769%	2,390,468	-25.455%
2025-03-26	0.091000	0.108000	0.086200	0.104000	+18.182%	4,764,090	-21.154%
2025-03-25	0.090800	0.098000	0.082700	0.088000	-6.878%	1,949,449	-6.818%
2025-03-24	0.084000	0.096890	0.083100	0.094500	+7.509%	13,646,213	-13.228%
2025-03-21	0.100100	0.100300	0.087900	0.087900	-12.100%	2,440,251	-6.712%
2025-03-20	0.120000	0.120000	0.097000	0.100000	-15.254%	2,715,649	-18.000%
2025-03-19	0.116000	0.120300	0.107500	0.118000	+0.769%	1,506,972	-30.508%
2025-03-18	0.125000	0.125900	0.115400	0.117100	-9.854%	1,890,385	-29.974%
2025-03-17	0.124900	0.134900	0.123000	0.129900	-7.214%	3,278,516	-36.875%
2025-03-14	0.152200	0.152200	0.133700	0.140000	-8.854%	13,302,840	-41.429%
2025-03-13	0.132000	0.157000	0.125700	0.153600	+9.714%	4,917,285	-46.615%
2025-03-12	0.174000	0.174000	0.120000	0.140000	-20.000%	8,377,770	-41.429%
2025-03-11	0.351500	0.362900	0.175000	0.175000	-11.616%	193,003,808	-53.143%
2025-03-10	0.188700	0.226500	0.167000	0.198000	+7.027%	1,268,593	-58.586%
2025-03-07	0.187600	0.195299	0.160000	0.185000	-0.964%	333,091	-55.676%
2025-03-06	0.185000	0.190000	0.173300	0.186800	+8.921%	376,780	-56.103%
2025-03-05	0.161000	0.173900	0.150000	0.171500	+12.459%	195,006	-52.187%
2025-03-04	0.167600	0.167600	0.142900	0.152500	-7.576%	412,059	-46.230%
2025-03-03	0.161700	0.173000	0.158100	0.165000	-0.362%	148,377	-50.303%
2025-02-28	0.174000	0.176500	0.159000	0.165600	-2.588%	509,007	-50.483%
2025-02-27	0.186000	0.186000	0.160300	0.170000	-24.779%	1,589,956	-51.765%
2025-02-26	0.220000	0.244100	0.212000	0.226000	+2.727%	5,583,577	-63.717%
2025-02-25	0.230000	0.230000	0.212000	0.220000	-2.569%	95,087	-62.727%
2025-02-24	0.222200	0.238990	0.210000	0.225800	+2.636%	103,683	-63.685%
2025-02-21	0.242000	0.246400	0.213100	0.220000	-3.084%	307,819	-62.727%
2025-02-20	0.248000	0.250000	0.225400	0.227000	-5.495%	178,378	-63.877%
2025-02-19	0.257700	0.257700	0.234800	0.240200	-0.332%	163,963	-65.862%
2025-02-18	0.238000	0.270000	0.232000	0.241000	+2.119%	216,009	-65.975%
2025-02-14	0.294100	0.294100	0.205000	0.236000	-15.714%	908,784	-65.254%
2025-02-13	0.334000	0.360000	0.253000	0.280000	-9.968%	1,301,078	-70.714%
2025-02-12	0.304000	0.350000	0.270000	0.311000	+11.350%	984,346	-73.633%
2025-02-11	0.294900	0.294900	0.243500	0.279300	-20.177%	435,977	-70.641%
2025-02-10	0.388500	0.420000	0.330000	0.349900	-0.285%	220,367	-76.565%
2025-02-07	0.384700	0.388400	0.325000	0.350900	-7.658%	83,130	-76.632%
2025-02-06	0.358500	0.384300	0.358500	0.380000	+2.426%	15,844	-78.421%
2025-02-05	0.369700	0.399900	0.338400	0.371000	-1.330%	114,012	-77.898%
2025-02-04	0.358000	0.393700	0.290000	0.376000	+4.213%	637,273	-78.191%
2025-02-03	0.410000	0.410000	0.354500	0.360800	-4.322%	94,294	-77.273%
2025-01-31	0.405000	0.420000	0.367700	0.377100	-6.194%	166,625	-78.255%
2025-01-30	0.420000	0.420000	0.400000	0.402000	-1.975%	24,014	-79.602%
2025-01-29	0.420000	0.420000	0.390000	0.410100	+0.024%	74,839	-80.005%
2025-01-28	0.425000	0.450000	0.381100	0.410000	+2.500%	89,446	-80.000%
2025-01-27	0.413000	0.426000	0.390000	0.400000	-4.762%	40,947	-79.500%
2025-01-24	0.397000	0.431590	0.360000	0.420000	+7.143%	61,893	-80.476%
2025-01-23	0.450000	0.452800	0.382500	0.392000	-11.412%	55,244	-79.082%
2025-01-22	0.487000	0.529000	0.442500	0.442500	-9.712%	70,154	-81.469%
2025-01-21	0.540000	0.580000	0.490100	0.490100	-1.980%	91,300	-83.269%
2025-01-17	0.505000	0.516000	0.480000	0.500000	-3.082%	65,362	-83.600%
2025-01-16	0.485900	0.532000	0.480000	0.515902	+7.480%	39,350	-84.106%
2025-01-15	0.580000	0.580100	0.382100	0.480000	-16.797%	304,133	-82.917%
2025-01-14	0.620700	0.620700	0.570100	0.576900	-9.845%	55,439	-85.786%
2025-01-13	0.630000	0.639900	0.590100	0.639900	+1.443%	79,095	-87.185%
2025-01-10	0.680000	0.680000	0.600000	0.630800	-9.886%	56,983	-87.001%
2025-01-08	0.738000	0.750000	0.680000	0.700000	-6.667%	106,590	-88.286%
2025-01-07	0.730100	0.774000	0.730100	0.750000	0.000%	43,957	-89.067%
2025-01-06	0.720000	0.787899	0.720000	0.750000	+4.167%	51,675	-89.067%
2025-01-03	0.703800	0.731714	0.695100	0.720000	+0.348%	68,033	-88.611%
2025-01-02	0.693200	0.725000	0.693200	0.717500	+1.773%	45,863	-88.571%
2024-12-31	0.708000	0.741999	0.701000	0.705000	+0.342%	87,700	-88.369%
2024-12-30	0.743000	0.752250	0.670000	0.702600	-5.310%	299,299	-88.329%
2024-12-27	0.752000	0.810000	0.710200	0.742000	-3.636%	149,505	-88.949%
2024-12-26	0.787600	0.800000	0.750000	0.770000	-0.259%	57,798	-89.351%
2024-12-24	0.748700	0.780000	0.720000	0.772000	+3.112%	32,896	-89.378%
2024-12-23	0.770000	0.770000	0.720700	0.748700	-2.766%	94,656	-89.048%
2024-12-20	0.752000	0.792000	0.710200	0.770000	+0.654%	85,206	-89.351%
2024-12-19	0.775000	0.840100	0.744400	0.765000	0.000%	102,297	-89.281%
2024-12-18	0.788000	0.850000	0.743000	0.765000	+1.973%	179,493	-89.281%
2024-12-17	0.740000	0.770500	0.710000	0.750200	+0.027%	62,121	-89.070%
2024-12-16	0.737900	0.770000	0.700300	0.750000	+0.027%	81,528	-89.067%
2024-12-13	0.714000	0.750000	0.695345	0.749800	+7.099%	26,567	-89.064%
2024-12-12	0.735000	0.756000	0.700100	0.700100	-6.153%	23,153	-88.287%
2024-12-11	0.745500	0.761000	0.701000	0.746000	+2.585%	40,265	-89.008%
2024-12-10	0.732000	0.772900	0.680000	0.727200	-0.384%	95,248	-88.724%
2024-12-09	0.760000	0.798000	0.712500	0.730000	-2.667%	62,694	-88.767%
2024-12-06	0.810000	0.810000	0.750000	0.750000	-5.063%	49,402	-89.067%
2024-12-05	0.795400	0.828000	0.750000	0.790000	-2.469%	30,647	-89.620%
2024-12-04	0.810000	0.850000	0.780000	0.810000	-2.410%	73,027	-89.877%
2024-12-03	0.860000	0.890000	0.790300	0.830000	-3.477%	70,221	-90.120%
2024-12-02	0.863300	0.890000	0.820000	0.859900	-3.382%	93,859	-90.464%
2024-11-29	0.820000	0.899000	0.800300	0.890000	+9.877%	122,005	-90.787%
2024-11-27	0.759200	0.840000	0.759200	0.810000	+6.579%	208,964	-89.877%
2024-11-26	0.740000	0.799000	0.712000	0.760000	+1.347%	88,716	-89.211%
2024-11-25	0.750000	0.800000	0.700000	0.749900	0.000%	64,683	-89.065%
2024-11-22	0.730000	0.750000	0.669400	0.749900	+0.281%	83,095	-89.065%
2024-11-21	0.730000	0.749000	0.700000	0.747800	+2.438%	33,997	-89.035%
2024-11-20	0.730000	0.747999	0.667900	0.730000	+2.456%	51,264	-88.767%
2024-11-19	0.739000	0.750000	0.685000	0.712500	-3.846%	169,731	-88.491%
2024-11-18	0.770000	0.791700	0.710000	0.741000	-1.147%	55,628	-88.934%
2024-11-15	0.760000	0.798000	0.720001	0.749600	+1.284%	43,333	-89.061%
2024-11-14	0.847000	0.867000	0.730100	0.740100	-9.744%	53,581	-88.920%
2024-11-13	0.810600	0.847600	0.750000	0.820000	-2.171%	125,980	-90.000%
2024-11-12	0.860000	0.896000	0.811700	0.838200	-2.421%	58,748	-90.217%
2024-11-11	0.850000	0.898000	0.850000	0.859000	-0.116%	50,995	-90.454%
2024-11-08	0.900000	0.900000	0.840000	0.860000	+0.116%	48,826	-90.465%
2024-11-07	0.889600	0.927900	0.851100	0.859000	-0.116%	67,800	-90.454%
2024-11-06	0.880000	0.940000	0.810000	0.860000	-0.463%	49,481	-90.465%
2024-11-05	0.850000	0.880000	0.811800	0.864000	-2.483%	77,857	-90.509%
2024-11-04	0.870000	0.920899	0.830900	0.886000	-1.555%	55,121	-90.745%
2024-11-01	0.920000	0.928000	0.861900	0.899999	-0.000%	30,437	-90.889%
2024-10-31	0.932900	0.932900	0.810000	0.900000	-1.639%	66,582	-90.889%
2024-10-30	0.920000	0.950000	0.901000	0.915000	-1.613%	59,421	-91.038%
2024-10-29	0.940000	0.954600	0.870000	0.930000	-1.064%	115,865	-91.183%
2024-10-28	1.000000	1.015500	0.902000	0.940000	-2.591%	141,134	-91.277%
2024-10-25	1.000000	1.000000	0.910000	0.965000	-0.515%	122,887	-91.503%
2024-10-24	1.090000	1.095000	0.946000	0.970000	-1.020%	212,024	-91.546%
2024-10-23	1.040000	1.380000	0.980000	0.980000	-8.411%	1,203,579	-91.633%
2024-10-22	0.890000	1.090000	0.885000	1.070000	+22.989%	139,591	-92.336%
2024-10-21	0.881100	0.910000	0.840000	0.870000	0.000%	70,266	-90.575%
2024-10-18	0.849900	0.900000	0.782100	0.870000	+2.029%	83,068	-90.575%
2024-10-17	0.910000	0.910000	0.809000	0.852700	-6.194%	101,883	-90.383%
2024-10-16	0.800000	0.910000	0.800000	0.909000	+15.931%	130,473	-90.979%
2024-10-15	0.809000	0.850000	0.750000	0.784085	+0.821%	95,979	-89.542%
2024-10-14	0.760100	0.784000	0.740200	0.777700	+1.913%	15,664	-89.456%
2024-10-11	0.765000	0.773900	0.739000	0.763100	+2.982%	46,359	-89.254%
2024-10-10	0.780000	0.790900	0.738000	0.741000	-7.375%	49,005	-88.934%
2024-10-09	0.820000	0.850000	0.770000	0.800000	-1.478%	158,197	-89.750%
2024-10-08	0.840000	0.846200	0.780000	0.812000	-4.019%	39,994	-89.901%
2024-10-07	0.801000	0.858500	0.760600	0.846000	+2.920%	54,583	-90.307%
2024-10-04	0.865000	0.865000	0.770000	0.822000	-2.259%	28,010	-90.024%
2024-10-03	0.855000	0.865000	0.800000	0.841000	-0.473%	40,767	-90.250%
2024-10-02	0.771000	0.845000	0.750000	0.845000	+7.220%	57,257	-90.296%
2024-10-01	0.780499	0.791000	0.750000	0.788100	-2.704%	47,502	-89.595%
2024-09-30	0.830000	0.830000	0.790000	0.810000	-1.818%	29,694	-89.877%
2024-09-27	0.810000	0.825000	0.785000	0.825000	+0.487%	60,038	-90.061%
2024-09-26	0.796000	0.824600	0.742900	0.821000	+2.651%	92,828	-90.012%
2024-09-25	0.800000	0.800000	0.780400	0.799800	+1.756%	32,991	-89.747%
2024-09-24	0.799700	0.800000	0.780400	0.786000	+0.718%	28,200	-89.567%
2024-09-23	0.791900	0.863600	0.780400	0.780400	-3.188%	72,768	-89.493%
2024-09-20	0.890000	0.890000	0.770000	0.806100	-3.577%	86,265	-89.828%
2024-09-19	0.860590	0.861000	0.820000	0.836000	+1.951%	84,688	-90.191%
2024-09-18	0.878000	0.878000	0.820000	0.820000	-4.872%	115,312	-90.000%
2024-09-17	0.907500	0.907500	0.821000	0.862000	+0.174%	70,868	-90.487%
2024-09-16	0.900000	0.916000	0.810900	0.860500	+1.104%	44,137	-90.471%
2024-09-13	0.862000	0.891100	0.851100	0.851100	+1.321%	49,838	-90.365%
2024-09-12	0.860900	0.900700	0.830600	0.840000	+1.083%	45,963	-90.238%
2024-09-11	0.830000	0.900000	0.810000	0.831000	-9.428%	141,118	-90.132%
2024-09-10	0.960000	0.960000	0.882800	0.917500	-2.133%	111,729	-91.063%
2024-09-09	0.980000	1.060000	0.910000	0.937500	-2.547%	135,362	-91.253%
2024-09-06	1.000000	1.000000	0.910000	0.962000	+0.208%	59,570	-91.476%
2024-09-05	1.000000	1.030000	0.940000	0.960000	-3.614%	94,956	-91.458%
2024-09-04	0.980000	0.996000	0.920000	0.996000	+1.633%	221,613	-91.767%
2024-09-03	1.010000	1.025000	0.952000	0.980000	-4.854%	77,625	-91.633%
2024-08-30	1.030000	1.030000	1.000000	1.030000	+0.990%	29,084	-92.039%
2024-08-29	1.000000	1.030000	1.000000	1.019900	+1.990%	55,897	-91.960%
2024-08-28	1.030100	1.030500	1.000000	1.000000	-3.382%	32,188	-91.800%
2024-08-27	1.060000	1.079900	1.010000	1.035000	-5.046%	38,379	-92.077%
2024-08-26	1.090000	1.106700	1.020000	1.090000	+1.888%	26,638	-92.477%
2024-08-23	1.040000	1.100000	1.020000	1.069800	+0.925%	103,163	-92.335%
2024-08-22	1.080000	1.090000	1.030000	1.060000	-0.907%	25,495	-92.264%
2024-08-21	1.020000	1.070000	1.020000	1.069700	+5.911%	30,015	-92.334%
2024-08-20	1.060000	1.060000	1.000000	1.010000	-0.493%	45,454	-91.881%
2024-08-19	1.070000	1.100000	1.000000	1.015000	-4.245%	65,858	-91.921%
2024-08-16	1.110000	1.110000	0.979100	1.060000	-3.636%	105,040	-92.264%
2024-08-15	1.140000	1.170000	1.060000	1.100000	-2.655%	136,435	-92.545%
2024-08-14	1.160000	1.390000	1.020000	1.130000	+3.670%	627,043	-92.743%
2024-08-13	1.150000	1.258200	1.070000	1.090000	-3.540%	32,518	-92.477%
2024-08-12	1.150000	1.150000	1.040000	1.130000	-0.877%	42,282	-92.743%
2024-08-09	1.190000	1.219900	1.020600	1.140000	-2.564%	126,781	-92.807%
2024-08-08	1.200000	1.200000	1.150000	1.170000	+0.862%	25,904	-92.991%
2024-08-07	1.190000	1.200000	1.111300	1.160000	+1.754%	28,079	-92.931%
2024-08-06	1.100000	1.140000	1.020000	1.140000	+3.636%	54,141	-92.807%
2024-08-05	1.100000	1.130000	1.030000	1.100000	-6.780%	31,410	-92.545%
2024-08-02	1.285000	1.290000	1.160000	1.180000	-9.924%	44,031	-93.051%
2024-08-01	1.300000	1.329900	1.220000	1.310000	+0.769%	23,392	-93.740%
2024-07-31	1.390000	1.390000	1.240000	1.300000	-4.412%	70,796	-93.692%
2024-07-30	1.460000	1.470000	1.319900	1.360000	-8.108%	73,007	-93.971%
2024-07-29	1.560000	1.560000	1.410900	1.480000	-0.671%	62,391	-94.459%
2024-07-26	1.500000	1.540000	1.410000	1.490000	-0.667%	45,083	-94.497%
2024-07-25	1.430000	1.510000	1.430000	1.500000	+6.383%	47,192	-94.533%
2024-07-24	1.420000	1.460000	1.320000	1.410000	-2.759%	110,044	-94.184%
2024-07-23	1.580000	1.580000	1.400000	1.450000	-5.844%	132,989	-94.345%
2024-07-22	1.520000	1.578400	1.440000	1.540000	+4.054%	37,239	-94.675%
2024-07-19	1.470000	1.535800	1.410000	1.480000	-0.671%	40,576	-94.459%
2024-07-18	1.350000	1.590000	1.330000	1.490000	+7.194%	79,239	-94.497%
2024-07-17	1.590000	1.590000	1.290000	1.390000	-15.758%	218,313	-94.101%
2024-07-16	1.700000	1.729900	1.440000	1.650000	+1.852%	107,322	-95.030%
2024-07-15	1.640000	1.680000	1.300000	1.620000	+0.621%	126,684	-94.938%
2024-07-12	1.300000	1.710000	1.251900	1.610000	+26.772%	283,201	-94.907%
2024-07-11	1.210000	1.280000	1.172600	1.270000	+7.627%	131,060	-93.543%
2024-07-10	1.130000	1.219500	1.110000	1.180000	+1.724%	52,043	-93.051%
2024-07-09	1.280000	1.280000	1.112700	1.160000	-6.452%	121,802	-92.931%
2024-07-08	1.140000	1.270000	1.090000	1.240000	+11.712%	134,950	-93.387%
2024-07-05	0.960000	1.120000	0.860000	1.110000	+18.085%	252,165	-92.613%
2024-07-03	0.943300	1.050000	0.903100	0.940000	-8.738%	169,062	-91.277%
2024-07-02	1.160000	1.190000	0.950000	1.030000	+4.040%	711,994	-92.039%
2024-07-01	1.470000	1.589900	0.898800	0.990000	-33.557%	808,089	-91.717%
2024-06-28	1.270000	1.490000	1.140000	1.490000	+13.740%	109,184	-94.497%
2024-06-27	1.330000	1.350000	1.211100	1.310000	-1.504%	50,771	-93.740%
2024-06-26	1.260000	1.330000	1.170000	1.330000	+6.400%	118,499	-93.835%
2024-06-25	1.650000	1.650000	1.180000	1.250000	-23.313%	514,542	-93.440%
2024-06-24	1.600000	1.690000	1.450000	1.630000	-1.212%	126,743	-94.969%
2024-06-21	1.790000	1.812400	1.590000	1.650000	-1.786%	131,609	-95.030%
2024-06-20	1.610000	1.800000	1.520000	1.680000	+2.439%	302,701	-95.119%
2024-06-18	1.740000	1.892500	1.640000	1.640000	-6.017%	102,446	-95.000%
2024-06-17	2.070000	2.079200	1.530000	1.745000	-14.461%	424,963	-95.301%
2024-06-14	1.960000	2.046000	1.840000	2.040000	+4.615%	97,922	-95.980%
2024-06-13	1.890000	2.218900	1.890000	1.950000	+4.839%	118,520	-95.795%
2024-06-12	1.980000	1.980000	1.740000	1.860000	-6.061%	85,990	-95.591%
2024-06-11	2.030000	2.060000	1.900000	1.980000	-3.883%	66,406	-95.859%
2024-06-10	2.080000	2.120000	2.020000	2.060000	-1.895%	46,574	-96.019%
2024-06-07	2.100000	2.100000	1.970000	2.099800	+1.440%	45,985	-96.095%
2024-06-06	2.100000	2.121100	1.960000	2.070000	-0.481%	41,370	-96.039%
2024-06-05	2.120000	2.180000	2.000000	2.080000	-2.804%	38,674	-96.058%
2024-06-04	2.470000	2.532900	2.110000	2.140000	-14.741%	79,619	-96.168%
2024-06-03	2.480000	2.520000	2.309600	2.510000	+1.619%	17,128	-96.733%
2024-05-31	2.200000	2.470000	2.140000	2.470000	+14.884%	66,243	-96.680%
2024-05-30	2.130000	2.215400	2.110000	2.150000	-0.463%	30,990	-96.186%
2024-05-29	2.160000	2.280900	2.070000	2.160000	-2.703%	36,028	-96.204%
2024-05-28	2.290000	2.300000	2.080000	2.220000	-3.057%	57,364	-96.306%
2024-05-24	2.370000	2.378200	2.003600	2.290000	-1.717%	64,244	-96.419%
2024-05-23	2.535500	2.637600	2.200000	2.330000	-7.171%	91,235	-96.481%
2024-05-22	2.690000	2.785000	2.470000	2.510000	-7.380%	72,114	-96.733%
2024-05-21	2.520000	2.759900	2.500000	2.710000	+6.693%	35,424	-96.974%
2024-05-20	2.650000	2.650000	2.170000	2.540000	-4.511%	64,650	-96.772%
2024-05-17	2.620000	2.722000	2.620000	2.660000	+0.758%	48,795	-96.917%
2024-05-16	2.810000	2.810000	2.640000	2.640000	-5.036%	34,030	-96.894%
2024-05-15	3.180000	3.180000	2.739900	2.780000	-4.138%	38,576	-97.050%
2024-05-14	2.900000	2.998200	2.630000	2.900000	+0.694%	23,839	-97.172%
2024-05-13	3.040000	3.170000	2.845000	2.880000	-3.030%	27,414	-97.153%
2024-05-10	2.893000	3.159800	2.810100	2.970000	-3.257%	23,072	-97.239%
2024-05-09	2.980000	3.164100	2.800000	3.070000	+3.020%	11,897	-97.329%
2024-05-08	2.950000	3.060000	2.816900	2.980000	+1.017%	15,037	-97.248%
2024-05-07	3.250000	3.250000	2.940000	2.950000	-8.100%	52,203	-97.220%
2024-05-06	3.200000	3.280000	3.035000	3.210000	0.000%	27,877	-97.445%
2024-05-03	3.220000	3.380000	2.990000	3.210000	-0.096%	28,944	-97.445%
2024-05-02	3.260000	3.300000	3.110000	3.213100	-0.214%	13,249	-97.448%
2024-05-01	3.160000	3.350100	3.150000	3.220000	0.000%	17,125	-97.453%
2024-04-30	2.990000	3.316000	2.990000	3.220000	-3.303%	8,399	-97.453%
2024-04-29	3.320100	3.335000	3.260000	3.330000	+0.102%	6,969	-97.538%
2024-04-26	3.270000	3.450000	3.228200	3.326600	+1.421%	16,905	-97.535%
2024-04-25	3.330000	3.404500	3.200000	3.280000	-3.529%	6,352	-97.500%
2024-04-24	3.350000	3.400000	3.350000	3.400000	+0.295%	4,508	-97.588%
2024-04-23	3.510000	3.520000	3.390000	3.390000	-3.143%	7,829	-97.581%
2024-04-22	3.550000	3.565000	3.450000	3.500000	+0.287%	5,397	-97.657%
2024-04-19	3.560000	3.560000	3.420000	3.490000	-1.133%	6,952	-97.650%
2024-04-18	3.560000	3.570000	3.400000	3.530000	+1.146%	7,831	-97.677%
2024-04-17	3.300000	3.490000	3.250100	3.490000	+1.159%	13,727	-97.650%
2024-04-16	3.280000	3.629900	3.280000	3.450000	+1.770%	10,371	-97.623%
2024-04-15	3.490000	3.490000	3.260000	3.390000	-1.739%	10,068	-97.581%
2024-04-12	3.180000	3.450000	3.170000	3.450000	+7.143%	24,393	-97.623%
2024-04-11	3.210000	3.490000	3.100000	3.220000	0.000%	28,653	-97.453%
2024-04-10	3.110000	3.435300	3.100000	3.220000	+3.871%	23,852	-97.453%
2024-04-09	2.810000	3.200000	2.510000	3.100000	+9.929%	77,767	-97.355%
2024-04-08	2.660000	3.100000	2.600000	2.820000	+6.818%	77,392	-97.092%
2024-04-05	2.770000	2.770000	2.550000	2.640000	-2.222%	37,489	-96.894%
2024-04-04	2.900000	2.900000	2.696600	2.700000	-3.571%	28,127	-96.963%
2024-04-03	2.870000	2.977800	2.750000	2.800000	+2.377%	30,443	-97.071%
2024-04-02	3.040000	3.040000	2.710000	2.735000	-8.528%	22,229	-97.002%
2024-04-01	3.100000	3.100000	2.950000	2.990000	-3.548%	19,563	-97.258%
2024-03-28	3.675000	3.675000	2.910100	3.100000	-9.621%	38,687	-97.355%
2024-03-27	3.500000	3.510000	3.300000	3.430000	-2.000%	24,759	-97.609%
2024-03-26	3.600000	3.610000	3.350000	3.500000	-1.685%	21,458	-97.657%
2024-03-25	3.750000	3.750000	3.480000	3.560000	-2.466%	19,172	-97.697%
2024-03-22	3.600000	3.720000	3.510000	3.650000	+1.108%	14,010	-97.753%
2024-03-21	3.590000	3.810000	3.300000	3.610000	+3.885%	52,109	-97.729%
2024-03-20	3.500000	3.500000	3.420000	3.475000	-2.113%	6,712	-97.640%
2024-03-19	3.560000	3.700500	3.260000	3.550000	-2.740%	81,055	-97.690%
2024-03-18	3.650000	3.810000	3.540000	3.650000	+1.389%	14,649	-97.753%
2024-03-15	3.700000	3.700000	3.580000	3.600000	-2.174%	10,204	-97.722%
2024-03-14	3.679100	3.749000	3.470000	3.680000	+0.272%	11,766	-97.772%
2024-03-13	3.760000	3.760000	3.550000	3.670000	+0.273%	16,821	-97.766%
2024-03-12	3.757800	3.920000	3.400000	3.660000	-1.877%	60,311	-97.760%
2024-03-11	3.620000	3.915000	3.500000	3.730000	+1.913%	15,424	-97.802%
2024-03-08	3.705200	3.800000	3.650000	3.660000	-2.139%	6,572	-97.760%
2024-03-07	3.913600	3.913600	3.700000	3.740000	-2.094%	24,690	-97.807%
2024-03-06	3.900000	3.985600	3.720000	3.820000	-1.546%	7,024	-97.853%
2024-03-05	3.890000	3.909900	3.600000	3.880000	-1.272%	22,847	-97.887%
2024-03-04	4.000000	4.000000	3.780000	3.930000	-1.627%	15,552	-97.913%
2024-03-01	3.950000	4.290900	3.880000	3.995000	+1.139%	41,581	-97.947%
2024-02-29	3.860000	4.000000	3.770000	3.950000	+2.597%	17,393	-97.924%
2024-02-28	3.660000	4.050000	3.660000	3.850000	-4.938%	24,079	-97.870%
2024-02-27	4.230000	4.300000	3.940000	4.050000	-1.699%	27,139	-97.975%
2024-02-26	4.425000	4.425000	4.010000	4.120000	-7.623%	12,486	-98.010%
2024-02-23	4.430000	4.472300	4.250000	4.460000	+1.134%	14,054	-98.161%
2024-02-22	4.720000	4.720000	4.260000	4.410000	-5.365%	18,710	-98.141%
2024-02-21	4.977900	4.977900	4.540000	4.660000	-6.048%	17,890	-98.240%
2024-02-20	4.840000	4.960000	4.700000	4.960000	+2.692%	10,231	-98.347%
2024-02-16	4.820000	5.000000	4.550000	4.830000	+2.114%	23,729	-98.302%
2024-02-15	4.670000	4.910000	4.560400	4.730000	-2.875%	23,046	-98.266%
2024-02-14	4.500000	4.970000	4.430000	4.870000	+5.184%	18,657	-98.316%
2024-02-13	4.590000	4.980000	4.450000	4.630000	-2.526%	17,612	-98.229%
2024-02-12	4.810000	4.940000	4.600000	4.750000	-1.247%	18,149	-98.274%
2024-02-09	4.770000	4.970000	4.400000	4.810000	+2.998%	43,412	-98.295%
2024-02-08	4.450000	4.780000	4.380000	4.670000	+8.353%	26,357	-98.244%
2024-02-07	4.696000	4.700000	4.217700	4.310000	-5.895%	18,975	-98.097%
2024-02-06	4.750000	4.900000	4.270000	4.580000	-4.583%	25,216	-98.210%
2024-02-05	5.200000	5.200000	4.710000	4.800000	-8.918%	28,742	-98.292%
2024-02-02	5.320000	5.340000	4.900000	5.270000	0.000%	29,720	-98.444%
2024-02-01	5.360000	5.450000	5.020000	5.270000	-2.407%	19,439	-98.444%
2024-01-31	5.430000	5.615000	5.160000	5.400000	+0.935%	21,588	-98.481%
2024-01-30	5.630000	5.650000	5.020000	5.350000	-4.973%	32,381	-98.467%
2024-01-29	5.290000	5.630000	4.940000	5.630000	+6.427%	50,414	-98.544%
2024-01-26	4.440000	5.370000	4.400000	5.290000	+23.310%	83,710	-98.450%
2024-01-25	4.140000	4.366400	4.000000	4.290000	+3.874%	60,928	-98.089%
2024-01-24	4.450000	4.450000	3.860000	4.130000	-6.136%	73,746	-98.015%
2024-01-23	4.430000	4.530000	3.946100	4.400000	-0.901%	112,252	-98.136%
2024-01-22	4.500000	4.580000	4.080000	4.440000	-0.337%	126,007	-98.153%
2024-01-19	4.510000	4.510000	4.110000	4.455000	-1.656%	47,297	-98.159%
2024-01-18	4.230000	4.703900	4.010000	4.530000	-3.822%	43,562	-98.190%
2024-01-17	4.830000	4.840000	4.410000	4.710000	-4.073%	32,923	-98.259%
2024-01-16	5.044300	5.044300	4.710000	4.910000	+0.204%	17,468	-98.330%
2024-01-12	4.910000	5.232900	4.770000	4.900000	0.000%	41,181	-98.327%
2024-01-11	4.980000	5.125000	4.750000	4.900000	-1.804%	39,090	-98.327%
2024-01-10	4.630000	5.300000	4.510000	4.990000	+8.009%	86,219	-98.357%
2024-01-09	4.450000	4.720000	4.212600	4.620000	+1.762%	27,306	-98.225%
2024-01-08	4.450000	4.540000	4.300000	4.540000	+2.483%	14,890	-98.194%
2024-01-05	4.247300	4.430000	4.220000	4.430000	0.000%	42,111	-98.149%
2024-01-04	4.270000	4.435900	4.081100	4.430000	+3.747%	29,912	-98.149%
2024-01-03	4.170000	4.270000	3.920000	4.270000	+2.153%	23,943	-98.080%
2024-01-02	4.070000	4.190000	3.830000	4.180000	+2.451%	32,867	-98.038%
2023-12-29	4.170000	4.350000	3.894400	4.080000	-0.971%	97,877	-97.990%
2023-12-28	3.780000	4.500000	3.745000	4.120000	+9.284%	127,765	-98.010%
2023-12-27	3.350000	3.829800	3.336900	3.770000	+11.538%	62,690	-97.825%
2023-12-26	2.860000	3.390000	2.810000	3.380000	+16.955%	141,842	-97.574%
2023-12-22	2.550000	2.890000	2.550000	2.890000	+13.780%	65,148	-97.163%
2023-12-21	2.650000	2.690000	2.490000	2.540000	-3.053%	51,535	-96.772%
2023-12-20	2.600000	2.741800	2.580000	2.620000	-0.380%	61,714	-96.870%
2023-12-19	2.630000	2.740000	2.600000	2.630000	-0.755%	50,236	-96.882%
2023-12-18	2.710000	2.776800	2.590000	2.650000	-2.930%	25,479	-96.906%
2023-12-15	2.750000	2.800000	2.650000	2.730000	-0.727%	42,422	-96.996%
2023-12-14	2.900000	2.900000	2.650000	2.750000	-2.482%	163,142	-97.018%
2023-12-13	3.150000	3.175000	2.820000	2.820000	-8.738%	52,773	-97.092%
2023-12-12	3.170000	3.300100	3.000000	3.090000	-3.438%	37,847	-97.346%
2023-12-11	3.680000	3.689800	3.200000	3.200000	-11.846%	21,611	-97.438%
2023-12-08	3.800000	3.850000	3.400000	3.630000	-3.968%	48,823	-97.741%
2023-12-07	3.400000	4.000000	3.400000	3.780000	+12.836%	45,862	-97.831%
2023-12-06	3.180000	3.390000	3.180000	3.350000	+4.688%	77,546	-97.552%
2023-12-05	3.200000	3.400000	3.010000	3.200000	-1.538%	48,401	-97.438%
2023-12-04	3.300000	3.440000	3.200000	3.250000	-1.515%	16,372	-97.477%
2023-12-01	3.090000	3.380000	3.090000	3.300000	+3.774%	18,223	-97.515%
2023-11-30	3.114000	3.240000	3.050000	3.180000	-0.935%	18,718	-97.421%
2023-11-29	3.180000	3.320000	3.180000	3.210000	0.000%	8,587	-97.445%
2023-11-28	3.280000	3.370000	3.110000	3.210000	-3.604%	20,003	-97.445%
2023-11-27	3.280000	3.600000	3.230000	3.330000	+2.778%	58,045	-97.538%
2023-11-24	3.200000	3.360000	3.095000	3.240000	+1.887%	36,165	-97.469%
2023-11-22	3.140000	3.300000	3.054400	3.180000	+3.247%	43,528	-97.421%
2023-11-21	3.240000	3.240000	3.000000	3.080000	-9.145%	30,424	-97.338%
2023-11-20	3.300000	3.550000	3.210000	3.390000	+4.308%	10,322	-97.581%
2023-11-17	3.550000	3.700000	3.170000	3.250000	-9.218%	103,379	-97.477%
2023-11-16	3.710000	3.860000	3.410000	3.580000	-2.585%	61,426	-97.709%
2023-11-15	3.480000	3.880000	3.400000	3.675000	+8.088%	41,265	-97.769%
2023-11-14	3.560000	3.801100	3.371000	3.400000	-8.602%	40,817	-97.588%
2023-11-13	4.000000	4.170000	3.600000	3.720000	-8.824%	47,664	-97.796%
2023-11-10	4.050000	4.149900	3.810000	4.080000	+2.771%	16,019	-97.990%
2023-11-09	4.240000	4.240000	3.890000	3.970000	-4.337%	27,120	-97.935%
2023-11-08	4.400000	4.540000	4.090000	4.150000	-7.366%	28,449	-98.024%
2023-11-07	4.642000	4.750000	4.320000	4.480000	-4.883%	48,977	-98.170%
2023-11-06	4.760000	4.785900	4.600000	4.710000	0.000%	39,204	-98.259%
2023-11-03	4.620000	4.890000	4.620000	4.710000	+2.391%	29,357	-98.259%
2023-11-02	4.770000	4.932300	4.600000	4.600000	-1.919%	25,175	-98.217%
2023-11-01	4.850000	4.880500	4.650000	4.690000	-0.636%	34,791	-98.252%
2023-10-31	4.580000	4.750000	4.460000	4.720000	+3.282%	29,212	-98.263%
2023-10-30	4.690000	4.835000	4.530000	4.570000	-0.652%	23,361	-98.206%
2023-10-27	4.860000	4.929100	4.530000	4.600000	-4.959%	23,582	-98.217%
2023-10-26	4.980000	5.120000	4.695000	4.840000	-3.006%	27,022	-98.306%
2023-10-25	5.355000	5.355000	4.750000	4.990000	-7.076%	32,222	-98.357%

.dark-mode .V8Xv7R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V8Xv7R{ color: #333333; background-color: white; border: 2px solid #333333; }AWHAspira Women's Health Inc. Common Stockstock NASDAQ

AWH
Aspira Women's Health Inc. Common Stock
stock NASDAQ