Aspira Womans Health Inc (AWH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04775 | -6.2012987013 | 0.77 | 0.81 | 0.6903 | 83540 | 0.75001658 | CS |
| 4 | -0.14105 | -16.3384686667 | 0.8633 | 0.89 | 0.671 | 74198 | 0.76703643 | CS |
| 12 | -0.07875 | -9.83146067416 | 0.801 | 1.38 | 0.6679 | 100402 | 0.856416 | CS |
| 26 | -0.74775 | -50.8673469388 | 1.47 | 1.7299 | 0.6679 | 104345 | 0.99579723 | CS |
| 52 | -3.34775 | -82.2542997543 | 4.07 | 5.65 | 0.6679 | 75985 | 1.55994733 | CS |
| 156 | -25.52775 | -97.2485714286 | 26.25 | 29.7 | 0.6679 | 265713 | 9.38514496 | CS |
| 260 | -61.37775 | -98.8369565217 | 62.1 | 158.1 | 0.6679 | 444813 | 42.59871159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 0.742 | -0.028 | -3.64 | 0.752 | 0.81 | 0.7102 | 149505 |
| 1735256100 | 0.77 | 0.0149 | 1.97 | 0.766 | 0.8 | 0.75 | 57798 |
| 1735077840 | 0.7551 | 0.0064 | 0.85 | 0.7487 | 0.78 | 0.72 | 32896 |
| 1734996900 | 0.7487 | -0.0213 | -2.77 | 0.77 | 0.77 | 0.7207 | 93962 |
| 1734737700 | 0.77 | -0.0075 | -0.96 | 0.752 | 0.792 | 0.7102 | 85106 |
| 1734651300 | 0.7775 | 0.0125 | 1.63 | 0.775 | 0.8401 | 0.7443999 | 102297 |
| 1734564900 | 0.765 | 0.0148 | 1.97 | 0.7438 | 0.85 | 0.743 | 179493 |
| 1734478500 | 0.7502 | 0.0002 | 0.03 | 0.7275 | 0.7705 | 0.71 | 62121 |
| 1734392100 | 0.75 | 0.0002 | 0.03 | 0.738 | 0.77 | 0.7003 | 81528 |
| 1734132900 | 0.7498 | 0.0497001 | 7.10 | 0.714 | 0.75 | 0.671 | 26567 |
| 1734046500 | 0.7000999 | -0.0459 | -6.15 | 0.735 | 0.756 | 0.7000999 | 23153 |
| 1733960100 | 0.746 | 0.0188 | 2.59 | 0.7324 | 0.761 | 0.701 | 40265 |
| 1733873700 | 0.7272 | -0.0028 | -0.38 | 0.732 | 0.7729 | 0.68 | 95248 |
| 1733787300 | 0.73 | -0.02 | -2.67 | 0.76 | 0.798 | 0.7125 | 62694 |
| 1733528100 | 0.75 | -0.04 | -5.06 | 0.7952 | 0.81 | 0.75 | 49402 |
| 1733441700 | 0.79 | -0.02 | -2.47 | 0.798 | 0.828 | 0.75 | 30647 |
| 1733355300 | 0.81 | -0.02 | -2.41 | 0.81 | 0.85 | 0.78 | 73007 |
| 1733268900 | 0.83 | -0.0299 | -3.48 | 0.86 | 0.89 | 0.7903 | 70220 |
| 1733182500 | 0.8599 | -0.0001 | -0.01 | 0.8633 | 0.89 | 0.8199999 | 93859 |
| 1732917840 | 0.86 | 0.05 | 6.17 | 0.8199999 | 0.899 | 0.8003 | 122005 |
| 1732750500 | 0.81 | 0.05 | 6.58 | 0.7592 | 0.84 | 0.7592 | 208963 |
| 1732664100 | 0.76 | 0.0101 | 1.35 | 0.7494 | 0.799 | 0.712 | 88715 |
| 1732577700 | 0.7499 | 0 | 0.00 | 0.75 | 0.8 | 0.7 | 64582 |
| 1732318500 | 0.7499 | 0.0021 | 0.28 | 0.73 | 0.75 | 0.6694 | 83095 |
| 1732232100 | 0.7478 | 0.0178 | 2.44 | 0.73 | 0.749 | 0.7 | 33997 |
| 1732145700 | 0.73 | 0.0175 | 2.46 | 0.73 | 0.747999 | 0.6679 | 51255 |
| 1732059300 | 0.7125 | -0.0285 | -3.85 | 0.739 | 0.75 | 0.685 | 169731 |
| 1731972900 | 0.741 | -0.0086 | -1.15 | 0.77 | 0.7917 | 0.71 | 53327 |
| 1731713700 | 0.7496 | 0.0095 | 1.28 | 0.76 | 0.798 | 0.720001 | 43083 |
| 1731627300 | 0.7401 | -0.0799 | -9.74 | 0.847 | 0.867 | 0.7301 | 53081 |
| 1731540900 | 0.8199999 | -0.0182 | -2.17 | 0.8106 | 0.8476 | 0.75 | 125980 |
| 1731454500 | 0.8381999 | -0.0208 | -2.42 | 0.86 | 0.896 | 0.8117 | 58748 |
| 1731368100 | 0.859 | -0.001 | -0.12 | 0.85 | 0.898 | 0.85 | 50995 |
| 1731108900 | 0.86 | 0.001 | 0.12 | 0.9 | 0.9 | 0.84 | 48822 |
| 1731022500 | 0.859 | -0.001 | -0.12 | 0.88 | 0.9279 | 0.8511 | 67800 |
| 1730936100 | 0.86 | -0.004 | -0.46 | 0.88 | 0.94 | 0.81 | 49480 |
| 1730849700 | 0.864 | -0.022 | -2.48 | 0.85 | 0.88 | 0.8118 | 77807 |
| 1730763300 | 0.886 | -0.013999 | -1.56 | 0.87 | 0.920899 | 0.8309 | 55121 |
| 1730500500 | 0.899999 | -1.0E-6 | -0.00 | 0.92 | 0.928 | 0.8619 | 30437 |
| 1730414100 | 0.9 | -0.015 | -1.64 | 0.9 | 0.9329 | 0.81 | 66582 |
| 1730327700 | 0.915 | -0.015 | -1.61 | 0.9452 | 0.95 | 0.901 | 59420 |
| 1730241300 | 0.93 | -0.01 | -1.06 | 0.94 | 0.9546 | 0.87 | 115842 |
| 1730154900 | 0.94 | -0.025 | -2.59 | 1 | 1.0155 | 0.902 | 140770 |
| 1729895700 | 0.965 | -0.005 | -0.52 | 1 | 1 | 0.91 | 122887 |
| 1729809300 | 0.97 | -0.01 | -1.02 | 1.09 | 1.095 | 0.946 | 211892 |
| 1729722900 | 0.98 | -0.09 | -8.41 | 1.04 | 1.3799999 | 0.98 | 1203379 |
| 1729636500 | 1.07 | 0.2 | 22.99 | 0.89 | 1.09 | 0.885 | 137666 |
| 1729550100 | 0.87 | 0 | 0.00 | 0.8811 | 0.91 | 0.84 | 70216 |
| 1729290900 | 0.87 | 0.0173 | 2.03 | 0.8499 | 0.9 | 0.7821 | 83068 |
| 1729204500 | 0.8527 | -0.0563 | -6.19 | 0.91 | 0.91 | 0.809 | 91883 |
| 1729118100 | 0.909 | 0.124915 | 15.93 | 0.8 | 0.91 | 0.8 | 130473 |
| 1729031700 | 0.784085 | 0.0063851 | 0.82 | 0.7711 | 0.85 | 0.75 | 95957 |
| 1728945300 | 0.7776999 | 0.0145999 | 1.91 | 0.76 | 0.784 | 0.7402 | 15664 |
| 1728686100 | 0.7631 | 0.0221 | 2.98 | 0.765 | 0.7739 | 0.739 | 46359 |
| 1728599700 | 0.741 | -0.059 | -7.38 | 0.776 | 0.7909 | 0.738 | 49005 |
| 1728513300 | 0.8 | -0.012 | -1.48 | 0.8199999 | 0.85 | 0.77 | 158197 |
| 1728426900 | 0.812 | -0.034 | -4.02 | 0.84 | 0.8462 | 0.78 | 39994 |
| 1728340500 | 0.846 | 0.0240001 | 2.92 | 0.801 | 0.8585 | 0.7606 | 54583 |
| 1728081300 | 0.8219999 | -0.019 | -2.26 | 0.865 | 0.865 | 0.77 | 28010 |
| 1727994900 | 0.841 | -0.004 | -0.47 | 0.855 | 0.865 | 0.8 | 40767 |
| 1727908500 | 0.845 | 0.0569 | 7.22 | 0.771 | 0.845 | 0.75 | 56678 |
| 1727822100 | 0.7881 | -0.0219 | -2.70 | 0.791 | 0.791 | 0.75 | 47502 |
| 1727735700 | 0.81 | -0.015 | -1.82 | 0.83 | 0.83 | 0.79 | 29694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
