Aspira Womans Health Inc (AWH)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.053 | 6.54320987654 | 0.81 | 0.865 | 0.75 | 46936 | 0.8232427 | CS |
| 4 | -0.137 | -13.7 | 1 | 1.06 | 0.7429 | 70300 | 0.84865531 | CS |
| 12 | -0.437 | -33.6153846154 | 1.3 | 1.7299 | 0.7429 | 84034 | 1.13597088 | CS |
| 26 | -1.952 | -69.3428063943 | 2.815 | 3.6299 | 0.7429 | 87252 | 1.42250175 | CS |
| 52 | -4.177 | -82.876984127 | 5.04 | 6.0142 | 0.7429 | 62496 | 2.21372802 | CS |
| 156 | -47.887 | -98.2297435897 | 48.75 | 52.65 | 0.7429 | 380162 | 17.37659969 | CS |
| 260 | -61.237 | -98.6103059581 | 62.1 | 158.1 | 0.7429 | 463890 | 43.09140497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994900 | 0.841 | -0.004 | -0.47 | 0.8549 | 0.865 | 0.81 | 40002 |
| 1727908500 | 0.845 | 0.0569 | 7.22 | 0.771 | 0.845 | 0.771 | 55572 |
| 1727822100 | 0.7881 | -0.0219 | -2.70 | 0.791 | 0.791 | 0.75 | 46717 |
| 1727735520 | 0.81 | -0.015 | -1.82 | 0.83 | 0.83 | 0.79 | 29383 |
| 1727476500 | 0.825 | 0.0040001 | 0.49 | 0.81 | 0.825 | 0.785 | 60038 |
| 1727390100 | 0.8209999 | 0.0211999 | 2.65 | 0.7815 | 0.8246 | 0.7429 | 92828 |
| 1727303700 | 0.7998 | 0.0138 | 1.76 | 0.8 | 0.8 | 0.7804 | 32991 |
| 1727217300 | 0.786 | 0.0056 | 0.72 | 0.7836 | 0.8 | 0.7804 | 28200 |
| 1727130900 | 0.7804 | -0.0257 | -3.19 | 0.7919 | 0.8636 | 0.7804 | 72768 |
| 1726871700 | 0.8061 | -0.0299 | -3.58 | 0.89 | 0.89 | 0.77 | 88114 |
| 1726785300 | 0.836 | 0.0160001 | 1.95 | 0.84 | 0.861 | 0.8199999 | 84188 |
| 1726698900 | 0.8199999 | -0.042 | -4.87 | 0.821601 | 0.878 | 0.8199999 | 115037 |
| 1726612500 | 0.862 | 0.0015 | 0.17 | 0.898 | 0.898 | 0.8209999 | 63502 |
| 1726526100 | 0.8605 | 0.0094 | 1.10 | 0.9124 | 0.916 | 0.8109 | 41550 |
| 1726266900 | 0.8511 | 0.0111 | 1.32 | 0.87 | 0.8911 | 0.8511 | 49428 |
| 1726180500 | 0.84 | 0.009 | 1.08 | 0.845449 | 0.9007 | 0.8306 | 45842 |
| 1726094100 | 0.831 | -0.0865 | -9.43 | 0.83 | 0.9 | 0.81 | 141118 |
| 1726007700 | 0.9175 | -0.02 | -2.13 | 0.9202 | 0.95 | 0.8828 | 103210 |
| 1725921300 | 0.9375 | -0.0245 | -2.55 | 0.98 | 1.06 | 0.91 | 134229 |
| 1725662100 | 0.962 | 0.002 | 0.21 | 1 | 1 | 0.91 | 58847 |
| 1725575700 | 0.96 | -0.036 | -3.61 | 1.01 | 1.03 | 0.94 | 57805 |
| 1725489300 | 0.996 | 0.016 | 1.63 | 0.99 | 0.996 | 0.92 | 216710 |
| 1725402900 | 0.98 | -0.05 | -4.85 | 1.01 | 1.025 | 0.952 | 77612 |
| 1725057300 | 1.03 | 0.01 | 0.99 | 1.03 | 1.03 | 1 | 29082 |
| 1724970900 | 1.0199 | 0.02 | 1.99 | 1 | 1.03 | 1 | 55897 |
| 1724884500 | 1 | -0.035 | -3.38 | 1.05 | 1.05 | 1 | 32176 |
| 1724798100 | 1.035 | -0.06 | -5.05 | 1.06 | 1.0799 | 1.01 | 38379 |
| 1724711700 | 1.09 | 0.02 | 1.89 | 1.09 | 1.1067 | 1.02 | 26638 |
| 1724452500 | 1.0698 | 0.01 | 0.92 | 1.04 | 1.1 | 1.02 | 103163 |
| 1724366100 | 1.06 | -0.01 | -0.91 | 1.08 | 1.09 | 1.03 | 25495 |
| 1724279700 | 1.0697 | 0.06 | 5.91 | 1.01 | 1.07 | 1.01 | 30015 |
| 1724193300 | 1.01 | -0.01 | -0.49 | 1.06 | 1.06 | 1 | 45443 |
| 1724106900 | 1.0149999 | -0.05 | -4.25 | 1.07 | 1.1 | 1 | 65858 |
| 1723847700 | 1.06 | -0.04 | -3.64 | 1.11 | 1.11 | 0.9791 | 105033 |
| 1723761300 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.17 | 1.06 | 136434 |
| 1723674900 | 1.1299999 | 0.04 | 3.67 | 1.16 | 1.3899999 | 1.02 | 627011 |
| 1723588500 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.2582 | 1.07 | 26632 |
| 1723502100 | 1.1299999 | -0.01 | -0.88 | 1.15 | 1.15 | 1.04 | 42282 |
| 1723242900 | 1.1399999 | -0.03 | -2.56 | 1.19 | 1.2199 | 1.0206 | 126756 |
| 1723156500 | 1.17 | 0.01 | 0.86 | 1.15 | 1.2 | 1.15 | 25104 |
| 1723070100 | 1.16 | 0.02 | 1.75 | 1.19 | 1.2 | 1.1113 | 28079 |
| 1722983700 | 1.1399999 | 0.04 | 3.64 | 1.1 | 1.1399999 | 1.02 | 54141 |
| 1722897300 | 1.1 | -0.08 | -6.78 | 1.1 | 1.1299999 | 1.03 | 31056 |
| 1722638100 | 1.18 | -0.13 | -9.92 | 1.26 | 1.29 | 1.16 | 43531 |
| 1722551700 | 1.31 | 0.01 | 0.77 | 1.3 | 1.3299 | 1.22 | 23392 |
| 1722465300 | 1.3 | -0.06 | -4.41 | 1.3899999 | 1.3899999 | 1.24 | 70796 |
| 1722378900 | 1.36 | -0.12 | -8.11 | 1.46 | 1.47 | 1.3199 | 73007 |
| 1722292500 | 1.48 | -0.01 | -0.67 | 1.56 | 1.56 | 1.42 | 63085 |
| 1722033300 | 1.49 | -0.01 | -0.67 | 1.5 | 1.54 | 1.41 | 45083 |
| 1721946900 | 1.5 | 0.09 | 6.38 | 1.43 | 1.51 | 1.43 | 46352 |
| 1721860500 | 1.41 | -0.04 | -2.76 | 1.405 | 1.46 | 1.32 | 109112 |
| 1721774100 | 1.45 | -0.04 | -2.68 | 1.58 | 1.58 | 1.4 | 132867 |
| 1721687700 | 1.49 | 0.01 | 0.68 | 1.52 | 1.5784 | 1.44 | 34620 |
| 1721428500 | 1.48 | -0.01 | -0.67 | 1.5358 | 1.5358 | 1.3899999 | 39354 |
| 1721342100 | 1.49 | 0.1 | 7.19 | 1.35 | 1.59 | 1.33 | 79239 |
| 1721255700 | 1.3899999 | -0.26 | -15.76 | 1.56 | 1.56 | 1.29 | 217551 |
| 1721169300 | 1.65 | 0.03 | 1.85 | 1.7 | 1.7299 | 1.44 | 107322 |
| 1721082900 | 1.62 | 0.01 | 0.62 | 1.6399999 | 1.68 | 1.3 | 126684 |
| 1720823700 | 1.61 | 0.34 | 26.77 | 1.3 | 1.71 | 1.2519 | 282995 |
| 1720737300 | 1.27 | 0.09 | 7.63 | 1.24 | 1.28 | 1.1726 | 130791 |
| 1720650900 | 1.18 | 0.02 | 1.72 | 1.1299999 | 1.2195 | 1.11 | 51893 |
| 1720564500 | 1.16 | -0.08 | -6.45 | 1.28 | 1.28 | 1.1127 | 110737 |
| 1720478100 | 1.24 | 0.13 | 11.71 | 1.1399999 | 1.27 | 1.09 | 134949 |
| 1720218900 | 1.11 | 0.17 | 18.09 | 0.96 | 1.12 | 0.86 | 251885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
