Aspira Women's Health Inc. (AWH)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 3.2600 | 3.2600 | 3.1600 | 3.2462 | 3.2462 | 2,853 |
| May 01, 2024 | 3.1600 | 3.3500 | 3.1500 | 3.2200 | 3.2200 | 17,100 |
| Apr 30, 2024 | 2.9900 | 3.3200 | 2.8800 | 3.2200 | 3.2200 | 9,600 |
| Apr 29, 2024 | 3.3200 | 3.3400 | 3.2600 | 3.3300 | 3.3300 | 7,000 |
| Apr 26, 2024 | 3.2700 | 3.4500 | 3.2300 | 3.3300 | 3.3300 | 16,900 |
| Apr 25, 2024 | 3.3300 | 3.4000 | 3.2000 | 3.2800 | 3.2800 | 6,400 |
| 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 09, 2024 | 2.8100 | 3.2000 | 2.5100 | 3.1000 | 3.1000 | 77,800 |
| Apr 08, 2024 | 2.6600 | 3.1000 | 2.6000 | 2.8200 | 2.8200 | 77,400 |
| Apr 05, 2024 | 2.7700 | 2.7700 | 2.5500 | 2.6400 | 2.6400 | 37,500 |
| Apr 04, 2024 | 2.9000 | 2.9000 | 2.7000 | 2.7000 | 2.7000 | 28,100 |
| Apr 03, 2024 | 2.8700 | 2.9800 | 2.7500 | 2.8000 | 2.8000 | 30,400 |
| Apr 02, 2024 | 3.0400 | 3.0400 | 2.7100 | 2.7400 | 2.7400 | 22,200 |
| Apr 01, 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 08, 2024 | 3.7100 | 3.8000 | 3.6500 | 3.6600 | 3.6600 | 6,600 |
| Mar 07, 2024 | 3.9100 | 3.9100 | 3.7000 | 3.7400 | 3.7400 | 24,700 |
| Mar 06, 2024 | 3.9000 | 3.9900 | 3.7200 | 3.8200 | 3.8200 | 7,000 |
| Mar 05, 2024 | 3.8900 | 3.9100 | 3.6000 | 3.8800 | 3.8800 | 22,800 |
| Mar 04, 2024 | 4.0000 | 4.0000 | 3.7800 | 3.9300 | 3.9300 | 15,600 |
| Mar 01, 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 09, 2024 | 4.7700 | 4.9700 | 4.4000 | 4.8100 | 4.8100 | 43,400 |
| Feb 08, 2024 | 4.4500 | 4.7800 | 4.3800 | 4.6700 | 4.6700 | 26,400 |
| Feb 07, 2024 | 4.7000 | 4.7000 | 4.2200 | 4.3100 | 4.3100 | 19,000 |
| Feb 06, 2024 | 4.7500 | 4.9000 | 4.2700 | 4.5800 | 4.5800 | 25,200 |
| Feb 05, 2024 | 5.2000 | 5.2000 | 4.7100 | 4.8000 | 4.8000 | 28,700 |
| Feb 02, 2024 | 5.3200 | 5.3400 | 4.9000 | 5.2700 | 5.2700 | 29,700 |
| Feb 01, 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 09, 2024 | 4.4500 | 4.7200 | 4.2100 | 4.6200 | 4.6200 | 27,300 |
| Jan 08, 2024 | 4.4500 | 4.5400 | 4.3000 | 4.5400 | 4.5400 | 14,900 |
| Jan 05, 2024 | 4.2500 | 4.4300 | 4.2200 | 4.4300 | 4.4300 | 42,100 |
| Jan 04, 2024 | 4.2700 | 4.4400 | 4.0800 | 4.4300 | 4.4300 | 29,900 |
| Jan 03, 2024 | 4.1700 | 4.2700 | 3.9200 | 4.2700 | 4.2700 | 23,900 |
| Jan 02, 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 08, 2023 | 3.8000 | 3.8500 | 3.4000 | 3.6300 | 3.6300 | 48,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.