Aspira Women's Health Inc. (AWH) NASDAQ

0.15

-0.0288(-16.46%)

Updated at March 12 11:35AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	0.35	0.18	0.18	0.36	0.18	190.59M
March 10, 2025	0.19	0.2	0.2	0.23	0.17	1.2M
March 07, 2025	0.19	0.19	0.19	0.2	0.16	333,091
March 06, 2025	0.19	0.19	0.19	0.19	0.17	343,501
March 05, 2025	0.16	0.17	0.17	0.17	0.15	195,006
March 04, 2025	0.17	0.15	0.15	0.17	0.14	408,325
March 03, 2025	0.16	0.17	0.17	0.17	0.16	148,400
February 28, 2025	0.17	0.17	0.17	0.18	0.16	492,087
February 27, 2025	0.19	0.17	0.17	0.19	0.16	1.59M
February 26, 2025	0.22	0.23	0.23	0.24	0.21	5.58M
February 25, 2025	0.23	0.22	0.22	0.23	0.21	95,100
February 24, 2025	0.22	0.23	0.23	0.24	0.21	103,700
February 21, 2025	0.24	0.22	0.22	0.25	0.21	307,819
February 20, 2025	0.25	0.23	0.23	0.25	0.23	178,400
February 19, 2025	0.26	0.24	0.24	0.26	0.23	164,000
February 18, 2025	0.24	0.24	0.24	0.27	0.23	215,012
February 14, 2025	0.29	0.24	0.24	0.29	0.21	908,784
February 13, 2025	0.33	0.28	0.28	0.36	0.25	1.3M
February 12, 2025	0.3	0.31	0.31	0.35	0.27	984,346
February 11, 2025	0.29	0.28	0.28	0.29	0.24	435,977
February 10, 2025	0.39	0.35	0.35	0.42	0.33	220,400
February 07, 2025	0.38	0.35	0.35	0.39	0.33	83,130
February 06, 2025	0.36	0.38	0.38	0.38	0.36	15,942
February 05, 2025	0.37	0.37	0.37	0.4	0.34	114,012
February 04, 2025	0.36	0.38	0.38	0.39	0.29	637,300
February 03, 2025	0.41	0.36	0.36	0.41	0.35	94,300
January 31, 2025	0.41	0.38	0.38	0.42	0.37	166,625
January 30, 2025	0.42	0.4	0.4	0.42	0.4	24,014
January 29, 2025	0.42	0.41	0.41	0.42	0.39	74,839
January 28, 2025	0.43	0.41	0.41	0.45	0.38	89,446
January 27, 2025	0.41	0.4	0.4	0.43	0.39	40,947
January 24, 2025	0.4	0.42	0.42	0.43	0.36	61,900
January 23, 2025	0.45	0.39	0.39	0.45	0.38	55,244
January 22, 2025	0.49	0.44	0.44	0.53	0.44	70,154
January 21, 2025	0.54	0.49	0.49	0.58	0.49	91,300
January 17, 2025	0.51	0.5	0.5	0.52	0.48	65,400
January 16, 2025	0.49	0.52	0.52	0.53	0.48	39,400
January 15, 2025	0.58	0.48	0.48	0.58	0.38	304,133
January 14, 2025	0.62	0.58	0.58	0.62	0.57	55,439
January 13, 2025	0.63	0.64	0.64	0.64	0.59	79,100
January 10, 2025	0.68	0.63	0.63	0.68	0.6	56,983
January 08, 2025	0.74	0.7	0.7	0.75	0.68	106,600
January 07, 2025	0.73	0.75	0.75	0.77	0.73	44,000
January 06, 2025	0.72	0.75	0.75	0.79	0.72	51,700
January 03, 2025	0.7	0.72	0.72	0.73	0.7	68,033
January 02, 2025	0.69	0.72	0.72	0.73	0.69	46,678
December 31, 2024	0.71	0.71	0.71	0.74	0.7	87,700
December 30, 2024	0.74	0.7	0.7	0.75	0.67	299,443
December 27, 2024	0.75	0.74	0.74	0.81	0.71	149,505
December 26, 2024	0.79	0.77	0.77	0.8	0.75	57,849
December 24, 2024	0.75	0.77	0.77	0.78	0.72	32,900
December 23, 2024	0.77	0.75	0.75	0.77	0.72	94,700
December 20, 2024	0.75	0.77	0.77	0.79	0.71	85,206
December 19, 2024	0.78	0.77	0.77	0.84	0.74	102,300
December 18, 2024	0.79	0.77	0.77	0.85	0.74	179,500
December 17, 2024	0.74	0.75	0.75	0.77	0.71	62,121
December 16, 2024	0.74	0.75	0.75	0.77	0.7	81,528
December 13, 2024	0.71	0.75	0.75	0.75	0.7	26,600
December 12, 2024	0.74	0.7	0.7	0.76	0.7	23,200
December 11, 2024	0.75	0.75	0.75	0.76	0.7	40,265