Aspira Women's Health Inc... (AWH)
0.09
0.00 (2.39%)
At close: Mar 24, 2025, 2:06 PM
AWH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 2,324,550 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | -0.02 | -16.67% | 2,715,649 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 1,507,000 |
| Mar 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69% | 1,890,400 |
| Mar 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 3,278,516 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 13,302,840 |
| Mar 13, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.01 | 7.14% | 4,917,300 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.12 | 0.14 | -0.04 | -22.22% | 8,377,800 |
| Mar 11, 2025 | 0.35 | 0.36 | 0.18 | 0.18 | -0.02 | -10.00% | 193,003,808 |
| Mar 10, 2025 | 0.19 | 0.23 | 0.17 | 0.20 | 0.02 | 11.11% | 1,268,600 |
| Mar 7, 2025 | 0.19 | 0.20 | 0.16 | 0.18 | -0.01 | -5.26% | 333,091 |
| Mar 6, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.02 | 11.76% | 376,800 |
| Mar 5, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.02 | 13.33% | 195,006 |
| Mar 4, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | -0.01 | -6.25% | 412,100 |
| Mar 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | -0.01 | -5.88% | 148,400 |
| Feb 28, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 509,007 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | -0.06 | -26.09% | 1,590,000 |
| Feb 26, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.01 | 4.55% | 5,583,600 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | -0.01 | -4.35% | 95,100 |
| Feb 24, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.01 | 4.55% | 103,700 |
| Feb 21, 2025 | 0.24 | 0.25 | 0.21 | 0.22 | -0.01 | -4.35% | 307,819 |
| Feb 20, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | -0.01 | -4.17% | 178,400 |
| Feb 19, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.00 | 0.00% | 164,000 |
| Feb 18, 2025 | 0.24 | 0.27 | 0.23 | 0.24 | 0.00 | 0.00% | 216,009 |
| Feb 14, 2025 | 0.29 | 0.29 | 0.20 | 0.24 | -0.04 | -14.29% | 908,800 |
| Feb 13, 2025 | 0.33 | 0.36 | 0.25 | 0.28 | -0.03 | -9.68% | 1,301,100 |
| Feb 12, 2025 | 0.30 | 0.35 | 0.27 | 0.31 | 0.03 | 10.71% | 984,346 |
| Feb 11, 2025 | 0.29 | 0.29 | 0.24 | 0.28 | -0.07 | -20.00% | 435,977 |
| Feb 10, 2025 | 0.39 | 0.42 | 0.33 | 0.35 | 0.00 | 0.00% | 220,400 |
| Feb 7, 2025 | 0.38 | 0.39 | 0.32 | 0.35 | -0.03 | -7.89% | 83,130 |
| Feb 6, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.01 | 2.70% | 15,942 |
| Feb 5, 2025 | 0.37 | 0.40 | 0.34 | 0.37 | -0.01 | -2.63% | 114,012 |
| Feb 4, 2025 | 0.36 | 0.39 | 0.29 | 0.38 | 0.02 | 5.56% | 637,300 |
| Feb 3, 2025 | 0.41 | 0.41 | 0.35 | 0.36 | -0.02 | -5.26% | 94,300 |
| Jan 31, 2025 | 0.40 | 0.42 | 0.37 | 0.38 | -0.02 | -5.00% | 166,625 |
| Jan 30, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | -0.01 | -2.44% | 24,014 |
| Jan 29, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | 0.00 | 0.00% | 74,839 |
| Jan 28, 2025 | 0.42 | 0.45 | 0.38 | 0.41 | 0.01 | 2.50% | 89,446 |
| Jan 27, 2025 | 0.41 | 0.43 | 0.39 | 0.40 | -0.02 | -4.76% | 40,947 |
| Jan 24, 2025 | 0.40 | 0.43 | 0.36 | 0.42 | 0.03 | 7.69% | 61,900 |
| Jan 23, 2025 | 0.45 | 0.45 | 0.38 | 0.39 | -0.05 | -11.36% | 55,244 |
| Jan 22, 2025 | 0.49 | 0.53 | 0.44 | 0.44 | -0.05 | -10.20% | 70,154 |
| Jan 21, 2025 | 0.54 | 0.58 | 0.49 | 0.49 | -0.01 | -2.00% | 91,300 |
| Jan 17, 2025 | 0.50 | 0.52 | 0.48 | 0.50 | -0.02 | -3.85% | 65,400 |
| Jan 16, 2025 | 0.49 | 0.53 | 0.48 | 0.52 | 0.04 | 8.33% | 39,400 |
| Jan 15, 2025 | 0.58 | 0.58 | 0.38 | 0.48 | -0.10 | -17.24% | 304,133 |
| Jan 14, 2025 | 0.62 | 0.62 | 0.57 | 0.58 | -0.06 | -9.38% | 55,439 |
| Jan 13, 2025 | 0.63 | 0.64 | 0.59 | 0.64 | 0.01 | 1.59% | 79,100 |
| Jan 10, 2025 | 0.68 | 0.68 | 0.60 | 0.63 | -0.07 | -10.00% | 56,983 |
| Jan 8, 2025 | 0.74 | 0.75 | 0.68 | 0.70 | -0.05 | -6.67% | 106,600 |