UK markets closed

Aspira Women's Health Inc. (AWH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.3184-0.0516 (-13.95%)
At close: 04:00PM EST
0.3344 +0.02 (+5.03%)
After hours: 04:55PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.36000.36990.31840.31840.3184149,325
06 Dec 20220.37000.38000.31000.37000.3700190,000
05 Dec 20220.37000.38000.36000.36000.360075,500
02 Dec 20220.38000.38000.35000.37000.370063,600
01 Dec 20220.36000.40000.36000.38000.3800346,000
30 Nov 20220.38000.38000.34000.36000.3600485,900
29 Nov 20220.33000.33000.31000.33000.3300188,700
28 Nov 20220.35000.37000.31000.32000.3200883,500
25 Nov 20220.35000.35000.32000.35000.350076,400
23 Nov 20220.35000.35000.32000.35000.3500140,200
22 Nov 20220.35000.36000.34000.35000.3500187,200
21 Nov 20220.38000.38000.35000.35000.350056,000
18 Nov 20220.40000.42000.36000.36000.3600268,000
17 Nov 20220.42000.42000.37000.40000.4000140,700
16 Nov 20220.41000.42000.41000.41000.410096,900
15 Nov 20220.39000.43000.38000.41000.4100417,900
14 Nov 20220.39000.40000.37000.39000.3900127,200
11 Nov 20220.40000.40000.37000.39000.3900275,400
10 Nov 20220.39000.40000.37000.39000.3900203,800
09 Nov 20220.38000.40000.36000.37000.3700108,900
08 Nov 20220.38000.39000.37000.38000.3800206,200
07 Nov 20220.39000.40000.37000.39000.390097,600
04 Nov 20220.37000.40000.36000.39000.390054,900
03 Nov 20220.39000.39000.35000.38000.3800209,200
02 Nov 20220.39000.40000.38000.38000.3800161,800
01 Nov 20220.38000.40000.38000.39000.390093,500
31 Oct 20220.37000.40000.37000.39000.3900114,600
28 Oct 20220.40000.40000.37000.39000.390090,100
27 Oct 20220.37000.40000.37000.39000.390092,000
26 Oct 20220.37000.39000.37000.38000.380094,300
25 Oct 20220.37000.39000.36000.38000.3800200,100
24 Oct 20220.39000.39000.36000.37000.3700115,900
21 Oct 20220.38000.39000.37000.38000.3800107,200
20 Oct 20220.37000.39000.36000.38000.3800120,200
19 Oct 20220.37000.39000.36000.38000.3800182,100
18 Oct 20220.39000.40000.36000.38000.3800165,000
17 Oct 20220.38000.40000.35000.38000.3800429,000
14 Oct 20220.36000.39000.34000.38000.3800281,600
13 Oct 20220.36000.38000.33000.37000.3700271,300
12 Oct 20220.37000.37000.35000.35000.3500257,400
11 Oct 20220.36000.38000.35000.36000.3600372,200
10 Oct 20220.38000.38000.36000.37000.3700215,100
07 Oct 20220.36000.39000.35000.38000.3800349,200
06 Oct 20220.41000.42000.36000.36000.3600396,500
05 Oct 20220.40000.42000.39000.41000.4100527,800
04 Oct 20220.38000.40000.37000.39000.3900328,900
03 Oct 20220.37000.39000.37000.38000.3800115,400
30 Sept 20220.39000.39000.37000.37000.3700193,200
29 Sept 20220.40000.40000.37000.39000.3900419,200
28 Sept 20220.39000.40000.36000.39000.3900389,500
27 Sept 20220.40000.40000.36000.39000.3900265,600
26 Sept 20220.40000.43000.37000.39000.3900514,900
23 Sept 20220.39000.41000.37000.41000.4100564,800
22 Sept 20220.45000.47000.38000.38000.3800452,500
21 Sept 20220.47000.47000.42000.44000.4400242,900
20 Sept 20220.47000.48000.41000.47000.4700773,800
19 Sept 20220.48000.52000.47000.47000.4700276,400
16 Sept 20220.49000.52000.45000.52000.5200405,600
15 Sept 20220.50000.52000.47000.50000.5000343,200
14 Sept 20220.50000.51000.45000.51000.5100675,900
13 Sept 20220.52000.52000.48000.48000.4800375,900
12 Sept 20220.52000.53000.50000.51000.5100347,300
09 Sept 20220.52000.52000.50000.52000.5200896,800
08 Sept 20220.49000.52000.49000.52000.5200397,900
07 Sept 20220.49000.54000.48000.49000.4900400,200
06 Sept 20220.51000.51000.47000.50000.5000422,800
02 Sept 20220.52000.52000.49000.51000.5100253,700
01 Sept 20220.53000.53000.49000.53000.5300541,600
31 Aug 20220.52000.54000.51000.51000.5100816,900
30 Aug 20220.54000.55000.51000.52000.5200392,000
29 Aug 20220.51000.55000.48000.53000.5300872,900
26 Aug 20220.50000.54000.49000.50000.5000935,400
25 Aug 20220.55000.55000.48000.50000.50002,301,000
24 Aug 20220.56000.56000.53000.53000.53002,682,700
23 Aug 20220.56000.58000.53000.55000.55006,470,200
22 Aug 20220.87000.95000.85000.88000.8800585,100
19 Aug 20220.86000.94000.85000.94000.9400201,700
18 Aug 20220.95000.97000.92000.92000.920064,100
17 Aug 20220.95000.96000.91000.95000.9500178,300
16 Aug 20220.95000.97000.92000.94000.9400162,400
15 Aug 20220.95000.95000.92000.95000.950060,500
12 Aug 20220.92000.95000.91000.94000.9400184,700
11 Aug 20220.95000.98000.85000.92000.9200509,800
10 Aug 20221.10001.10000.93000.97000.9700378,300
09 Aug 20220.98001.07000.89001.07001.0700369,400
08 Aug 20220.95001.06000.94000.94000.9400252,900
05 Aug 20220.98001.06000.93000.94000.9400344,600
04 Aug 20220.94000.98000.90000.98000.9800178,700
03 Aug 20220.84001.00000.82000.90000.9000453,200
02 Aug 20220.79000.92000.75000.81000.8100404,500
01 Aug 20220.79000.81000.78000.80000.800089,700
29 Jul 20220.80000.87000.77000.79000.7900191,000
28 Jul 20220.85000.87000.77000.82000.8200102,000
27 Jul 20220.87000.88000.80000.85000.8500122,500
26 Jul 20220.88000.90000.83000.90000.9000212,500
25 Jul 20220.97000.98000.89000.92000.9200228,300
22 Jul 20221.00001.06000.92000.97000.9700162,700
21 Jul 20221.00001.08000.91000.98000.9800612,900
20 Jul 20220.97001.00000.91000.96000.9600232,400
19 Jul 20220.92000.99000.90000.95000.9500233,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...