Skip to main content
Aspira Women's Health Inc. (AWHL)
OTCMKTS · Delayed Price · Currency is USD
0.297
+0.007 (2.55%)
At close: Mar 6, 2026

Aspira Women's Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.280.300.280.300.302.55%22,550
Mar 5, 20260.310.310.240.290.29-12.07%141,083
Mar 4, 20260.310.330.280.330.33-4.18%88,905
Mar 3, 20260.350.370.310.340.34-1.66%25,986
Mar 2, 20260.300.350.300.350.35-3.98%36,988
Feb 27, 20260.370.370.270.360.36-8.85%119,072
Feb 26, 20260.340.400.320.400.4021.18%70,818
Feb 25, 20260.310.340.300.330.33-7.69%17,787
Feb 24, 20260.260.360.230.360.3631.68%150,306
Feb 23, 20260.310.330.260.270.27-17.48%73,924
Feb 20, 20260.320.330.310.330.33-0.27%51,226
Feb 19, 20260.360.360.290.330.33-13.14%211,921
Feb 18, 20260.380.390.330.380.38-0.31%27,167
Feb 17, 20260.370.390.350.380.38-0.24%21,441
Feb 13, 20260.360.400.340.380.381.30%103,207
Feb 12, 20260.390.400.350.380.382.03%28,197
Feb 11, 20260.360.430.340.370.370.68%55,905
Feb 10, 20260.350.390.300.370.37-6.35%315,366
Feb 9, 20260.350.390.350.390.390.49%45,756
Feb 6, 20260.340.420.330.390.3910.17%111,712
Feb 5, 20260.460.460.310.350.35-24.66%182,486
Feb 4, 20260.430.470.400.470.472.15%86,461
Feb 3, 20260.430.460.420.460.46-41,698
Feb 2, 20260.440.490.400.460.46-4.21%44,404
Jan 30, 20260.430.500.410.480.48-2.00%70,656
Jan 29, 20260.440.490.430.490.494.37%41,642
Jan 28, 20260.450.480.420.470.47-0.78%100,441
Jan 27, 20260.450.480.410.470.470.68%51,955
Jan 26, 20260.410.480.410.470.474.89%6,607
Jan 23, 20260.430.460.420.450.45-0.42%41,222
Jan 22, 20260.480.500.400.450.45-10.00%80,430
Jan 21, 20260.490.520.450.500.502.04%11,464
Jan 20, 20260.520.520.480.490.49-0.53%47,243
Jan 16, 20260.500.500.470.490.49-6.15%14,671
Jan 15, 20260.500.520.460.520.52-3.69%9,121
Jan 14, 20260.470.550.470.550.55-1,269
Jan 13, 20260.560.560.450.550.55-4.70%51,530
Jan 12, 20260.580.590.560.570.57-6.09%11,638
Jan 9, 20260.590.610.570.610.613.22%24,555
Jan 8, 20260.580.590.550.590.59-1.26%27,273
Jan 7, 20260.610.610.580.600.60-2.05%77,481
Jan 6, 20260.580.620.410.610.615.17%56,277
Jan 5, 20260.520.600.520.580.58-7.91%49,366
Jan 2, 20260.620.630.620.630.63-0.03%8,732
Dec 31, 20250.620.630.600.630.631.34%212,215
Dec 30, 20250.630.640.610.620.62-1.32%59,942
Dec 29, 20250.570.680.550.630.6310.53%260,262
Dec 26, 20250.500.600.500.570.579.40%122,644
Dec 24, 20250.490.520.450.520.524.22%95,601
Dec 23, 20250.470.500.470.500.509.89%100,462
Dec 22, 20250.300.460.300.450.4549.84%318,794
Dec 19, 20250.360.360.300.300.30-14.93%125,588
Dec 18, 20250.290.360.290.360.360.08%26,373
Dec 17, 20250.350.360.340.360.36-0.89%16,371
Dec 16, 20250.360.360.340.360.360.06%32,571
Dec 15, 20250.340.360.270.360.365.80%254,459
Dec 12, 20250.340.340.330.340.34-5.58%24,550
Dec 11, 20250.350.360.330.360.36-2.70%46,498
Dec 10, 20250.350.370.350.370.37-1.93%18,112
Dec 9, 20250.370.380.320.380.38-3.26%52,779
Dec 8, 20250.400.400.350.390.39-2.50%52,424
Dec 5, 20250.410.420.390.400.40-2.32%7,195
Dec 4, 20250.400.410.380.410.412.37%80,598
Dec 3, 20250.350.400.330.400.4014.45%184,046
Dec 2, 20250.400.400.320.350.35-13.38%117,050
Dec 1, 20250.410.410.400.400.40-1.59%26,379
Nov 28, 20250.420.420.410.410.41-1.58%10,998
Nov 26, 20250.380.420.370.420.420.05%55,166
Nov 25, 20250.380.430.380.420.42-0.86%40,149
Nov 24, 20250.510.510.360.420.42-16.83%167,658
Nov 21, 20250.440.510.440.510.516.59%10,975
Nov 20, 20250.470.510.440.470.47-6.75%31,046
Nov 19, 20250.470.510.470.510.511.19%5,530
Nov 18, 20250.470.500.470.500.50-1.55%14,957
Nov 17, 20250.440.510.440.510.510.02%23,495
Nov 14, 20250.510.510.470.510.510.97%30,590
Nov 13, 20250.490.510.490.510.513.29%12,015
Nov 12, 20250.490.510.480.490.49-2.22%1,559
Nov 11, 20250.480.520.480.500.501.73%35,793
Nov 10, 20250.440.500.440.490.49-0.67%36,113
Nov 7, 20250.510.520.450.490.49-2.96%29,470
Nov 6, 20250.500.510.500.510.513.64%11,350
Nov 5, 20250.490.520.450.490.49-7.15%40,148
Nov 4, 20250.500.530.450.530.5310.40%35,293
Nov 3, 20250.510.510.430.480.48-5.51%46,231
Oct 31, 20250.410.520.410.510.514.51%59,834
Oct 30, 20250.490.490.430.490.49-0.74%49,768
Oct 29, 20250.450.490.430.490.492.02%56,879
Oct 28, 20250.490.520.480.480.48-7.69%59,980
Oct 27, 20250.470.540.460.520.52-0.38%49,875
Oct 24, 20250.450.520.400.520.5220.30%186,121
Oct 23, 20250.480.480.420.430.43-7.90%127,673
Oct 22, 20250.460.490.450.470.47-1.75%87,154
Oct 21, 20250.480.490.450.480.48-0.95%177,806
Oct 20, 20250.510.510.470.480.48-5.06%103,594
Oct 17, 20250.490.590.460.510.510.02%157,815
Oct 16, 20250.520.540.490.510.51-3.79%39,170
Oct 15, 20250.520.530.490.530.53-1.87%71,939
Oct 14, 20250.550.570.360.540.54-4.85%357,720
Oct 13, 20250.550.570.550.570.571.78%11,230