Aspira Women's Health Inc. (AWH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 3.8000 | 3.8500 | 3.4000 | 3.6300 | 3.6300 | 48,800 |
| 07 Dec 2023 | 3.4000 | 4.0000 | 3.4000 | 3.7800 | 3.7800 | 45,900 |
| 06 Dec 2023 | 3.1800 | 3.3900 | 3.1800 | 3.3500 | 3.3500 | 77,500 |
| 05 Dec 2023 | 3.2000 | 3.4000 | 3.0100 | 3.2000 | 3.2000 | 48,400 |
| 04 Dec 2023 | 3.3000 | 3.4400 | 3.2000 | 3.2500 | 3.2500 | 16,400 |
| 01 Dec 2023 | 3.0900 | 3.3800 | 3.0900 | 3.3000 | 3.3000 | 18,200 |
| 30 Nov 2023 | 3.1100 | 3.2400 | 3.0500 | 3.1800 | 3.1800 | 18,700 |
| 29 Nov 2023 | 3.1800 | 3.3200 | 3.1800 | 3.2100 | 3.2100 | 8,500 |
| 28 Nov 2023 | 3.2800 | 3.3700 | 3.1100 | 3.2100 | 3.2100 | 20,000 |
| 27 Nov 2023 | 3.2800 | 3.6000 | 3.2300 | 3.3300 | 3.3300 | 58,000 |
| 24 Nov 2023 | 3.2000 | 3.3600 | 3.1000 | 3.2400 | 3.2400 | 36,200 |
| 22 Nov 2023 | 3.1400 | 3.3000 | 3.0500 | 3.1800 | 3.1800 | 43,500 |
| 21 Nov 2023 | 3.2400 | 3.2400 | 3.0000 | 3.0800 | 3.0800 | 30,400 |
| 20 Nov 2023 | 3.3000 | 3.5500 | 3.2100 | 3.3900 | 3.3900 | 10,300 |
| 17 Nov 2023 | 3.5500 | 3.7000 | 3.1700 | 3.2500 | 3.2500 | 103,400 |
| 16 Nov 2023 | 3.7100 | 3.8600 | 3.4100 | 3.5800 | 3.5800 | 61,400 |
| 15 Nov 2023 | 3.4800 | 3.8800 | 3.4000 | 3.6800 | 3.6800 | 41,300 |
| 14 Nov 2023 | 3.5600 | 3.8000 | 3.3700 | 3.4000 | 3.4000 | 40,800 |
| 13 Nov 2023 | 4.0000 | 4.1700 | 3.6000 | 3.7200 | 3.7200 | 47,600 |
| 10 Nov 2023 | 4.0500 | 4.1500 | 3.8100 | 4.0800 | 4.0800 | 16,000 |
| 09 Nov 2023 | 4.2400 | 4.2400 | 3.8900 | 3.9700 | 3.9700 | 27,100 |
| 08 Nov 2023 | 4.4000 | 4.5400 | 4.0900 | 4.1500 | 4.1500 | 28,400 |
| 07 Nov 2023 | 4.6400 | 4.7500 | 4.3200 | 4.4800 | 4.4800 | 49,000 |
| 06 Nov 2023 | 4.7600 | 4.7900 | 4.6000 | 4.7100 | 4.7100 | 39,200 |
| 03 Nov 2023 | 4.6200 | 4.8900 | 4.6200 | 4.7100 | 4.7100 | 29,300 |
| 02 Nov 2023 | 4.7700 | 4.9300 | 4.6000 | 4.6000 | 4.6000 | 25,200 |
| 01 Nov 2023 | 4.8500 | 4.8800 | 4.6500 | 4.6900 | 4.6900 | 34,800 |
| 31 Oct 2023 | 4.5800 | 4.7500 | 4.4600 | 4.7200 | 4.7200 | 29,200 |
| 30 Oct 2023 | 4.6900 | 4.8400 | 4.5300 | 4.5700 | 4.5700 | 23,300 |
| 27 Oct 2023 | 4.8600 | 4.9300 | 4.5300 | 4.6000 | 4.6000 | 23,600 |
| 26 Oct 2023 | 4.9800 | 5.1200 | 4.7000 | 4.8400 | 4.8400 | 27,000 |
| 25 Oct 2023 | 5.3600 | 5.3600 | 4.7500 | 4.9900 | 4.9900 | 32,200 |
| 24 Oct 2023 | 5.2800 | 5.5600 | 5.2800 | 5.3700 | 5.3700 | 46,400 |
| 23 Oct 2023 | 5.8300 | 5.9800 | 5.2100 | 5.3200 | 5.3200 | 60,900 |
| 20 Oct 2023 | 5.6400 | 6.0100 | 5.5300 | 5.7900 | 5.7900 | 65,100 |
| 19 Oct 2023 | 5.4500 | 5.7900 | 5.3900 | 5.7100 | 5.7100 | 18,000 |
| 18 Oct 2023 | 5.5400 | 5.7700 | 5.4200 | 5.5000 | 5.5000 | 28,200 |
| 17 Oct 2023 | 5.2000 | 5.7300 | 5.2000 | 5.5200 | 5.5200 | 31,600 |
| 16 Oct 2023 | 5.0700 | 5.2200 | 5.0100 | 5.2100 | 5.2100 | 31,500 |
| 13 Oct 2023 | 5.0600 | 5.1400 | 4.9200 | 5.1400 | 5.1400 | 10,400 |
| 12 Oct 2023 | 5.0000 | 5.0700 | 4.6300 | 5.0600 | 5.0600 | 26,800 |
| 11 Oct 2023 | 5.2400 | 5.3000 | 4.9400 | 5.0400 | 5.0400 | 27,800 |
| 10 Oct 2023 | 5.6500 | 5.7800 | 5.3900 | 5.3900 | 5.3900 | 21,300 |
| 09 Oct 2023 | 5.4700 | 5.9100 | 5.2500 | 5.5500 | 5.5500 | 35,400 |
| 06 Oct 2023 | 5.1800 | 5.5700 | 5.1600 | 5.5700 | 5.5700 | 20,900 |
| 05 Oct 2023 | 5.1000 | 5.1700 | 4.7100 | 4.9300 | 4.9300 | 18,700 |
| 04 Oct 2023 | 5.0400 | 5.1000 | 4.7100 | 5.0000 | 5.0000 | 37,300 |
| 03 Oct 2023 | 5.3100 | 5.3100 | 4.8300 | 5.0500 | 5.0500 | 39,600 |
| 02 Oct 2023 | 5.4200 | 5.6100 | 4.9000 | 5.3400 | 5.3400 | 70,000 |
| 29 Sept 2023 | 5.3100 | 5.5000 | 4.9100 | 5.3600 | 5.3600 | 22,000 |
| 28 Sept 2023 | 5.4600 | 5.4900 | 5.1600 | 5.2200 | 5.2200 | 21,700 |
| 27 Sept 2023 | 5.6000 | 5.6500 | 5.1900 | 5.4300 | 5.4300 | 74,200 |
| 26 Sept 2023 | 5.1200 | 5.6000 | 5.1200 | 5.3600 | 5.3600 | 25,800 |
| 25 Sept 2023 | 4.9600 | 5.2000 | 4.7900 | 5.1100 | 5.1100 | 36,400 |
| 22 Sept 2023 | 4.8700 | 5.4100 | 4.7600 | 5.0100 | 5.0100 | 52,300 |
| 21 Sept 2023 | 5.0000 | 5.2000 | 4.5000 | 4.5700 | 4.5700 | 38,500 |
| 20 Sept 2023 | 5.3400 | 5.5300 | 5.1000 | 5.1000 | 5.1000 | 16,100 |
| 19 Sept 2023 | 5.5500 | 5.9300 | 5.2300 | 5.2300 | 5.2300 | 54,900 |
| 18 Sept 2023 | 5.9500 | 6.1000 | 5.5200 | 5.7500 | 5.7500 | 33,900 |
| 15 Sept 2023 | 6.0600 | 6.1600 | 5.3800 | 5.9800 | 5.9800 | 94,500 |
| 14 Sept 2023 | 6.0200 | 6.5700 | 5.9100 | 6.0600 | 6.0600 | 152,500 |
| 13 Sept 2023 | 5.0100 | 6.5900 | 5.0100 | 6.1300 | 6.1300 | 571,700 |
| 12 Sept 2023 | 4.2000 | 5.0000 | 4.1500 | 4.9700 | 4.9700 | 73,900 |
| 11 Sept 2023 | 4.1300 | 4.3200 | 4.1300 | 4.2300 | 4.2300 | 46,500 |
| 08 Sept 2023 | 4.4000 | 4.4800 | 4.1000 | 4.1300 | 4.1300 | 81,300 |
| 07 Sept 2023 | 4.6100 | 4.6300 | 4.3200 | 4.4800 | 4.4800 | 124,500 |
| 06 Sept 2023 | 5.2100 | 5.2100 | 4.5900 | 4.7600 | 4.7600 | 77,600 |
| 05 Sept 2023 | 5.6200 | 6.0000 | 4.8100 | 4.9000 | 4.9000 | 161,300 |
| 01 Sept 2023 | 4.6100 | 6.7500 | 4.6000 | 6.0000 | 6.0000 | 431,500 |
| 31 Aug 2023 | 4.0500 | 4.6900 | 4.0500 | 4.5600 | 4.5600 | 190,800 |
| 30 Aug 2023 | 3.8000 | 4.1300 | 3.8000 | 3.9800 | 3.9800 | 57,700 |
| 29 Aug 2023 | 3.7200 | 3.9500 | 3.5700 | 3.7500 | 3.7500 | 115,700 |
| 28 Aug 2023 | 3.4800 | 3.7500 | 3.4800 | 3.6800 | 3.6800 | 39,100 |
| 25 Aug 2023 | 3.4200 | 3.5000 | 3.3200 | 3.4400 | 3.4400 | 5,700 |
| 24 Aug 2023 | 3.2600 | 3.5000 | 3.2600 | 3.3500 | 3.3500 | 25,100 |
| 23 Aug 2023 | 2.9000 | 3.3800 | 2.9000 | 3.2100 | 3.2100 | 27,800 |
| 22 Aug 2023 | 2.8400 | 2.9400 | 2.8000 | 2.8800 | 2.8800 | 7,500 |
| 21 Aug 2023 | 2.8300 | 2.8500 | 2.7000 | 2.7600 | 2.7600 | 19,900 |
| 18 Aug 2023 | 2.8200 | 2.9300 | 2.7600 | 2.7800 | 2.7800 | 28,400 |
| 17 Aug 2023 | 2.8600 | 2.9600 | 2.6800 | 2.8300 | 2.8300 | 32,300 |
| 16 Aug 2023 | 3.3300 | 3.3600 | 2.9400 | 2.9600 | 2.9600 | 41,000 |
| 15 Aug 2023 | 3.4600 | 3.6000 | 3.2000 | 3.2800 | 3.2800 | 50,600 |
| 14 Aug 2023 | 3.4700 | 3.8000 | 3.3800 | 3.5500 | 3.5500 | 93,600 |
| 11 Aug 2023 | 3.1100 | 3.4900 | 3.1100 | 3.4500 | 3.4500 | 88,300 |
| 10 Aug 2023 | 2.8200 | 3.2100 | 2.6700 | 3.0700 | 3.0700 | 95,800 |
| 09 Aug 2023 | 2.8500 | 2.8600 | 2.7500 | 2.8000 | 2.8000 | 41,000 |
| 08 Aug 2023 | 2.8300 | 2.8500 | 2.7000 | 2.8000 | 2.8000 | 47,000 |
| 07 Aug 2023 | 2.6500 | 2.8900 | 2.6200 | 2.8000 | 2.8000 | 50,800 |
| 04 Aug 2023 | 2.6300 | 2.7000 | 2.5700 | 2.6400 | 2.6400 | 29,100 |
| 03 Aug 2023 | 2.5900 | 2.6300 | 2.5000 | 2.6000 | 2.6000 | 47,100 |
| 02 Aug 2023 | 2.6500 | 2.6600 | 2.5000 | 2.5500 | 2.5500 | 35,100 |
| 01 Aug 2023 | 2.5400 | 2.6900 | 2.5100 | 2.6400 | 2.6400 | 65,100 |
| 31 Jul 2023 | 2.5100 | 2.6200 | 2.4900 | 2.5500 | 2.5500 | 99,700 |
| 28 Jul 2023 | 2.5100 | 2.5200 | 2.4400 | 2.4800 | 2.4800 | 79,800 |
| 27 Jul 2023 | 2.4500 | 2.5200 | 2.3100 | 2.5200 | 2.5200 | 81,300 |
| 26 Jul 2023 | 2.6000 | 2.6000 | 2.3600 | 2.5200 | 2.5200 | 147,500 |
| 25 Jul 2023 | 2.6200 | 2.6700 | 2.3600 | 2.4000 | 2.4000 | 108,000 |
| 24 Jul 2023 | 2.6500 | 2.6500 | 2.4100 | 2.4500 | 2.4500 | 58,100 |
| 21 Jul 2023 | 2.8400 | 2.8500 | 2.4600 | 2.6500 | 2.6500 | 144,600 |
| 20 Jul 2023 | 2.9900 | 3.0400 | 2.6000 | 2.7500 | 2.7500 | 535,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.