Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aspira Womans Health Inc (NQ: AWH )

2.600 -0.110 (-4.06%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 2.520 2.760 2.500 2.710 35,424 +0.17(+6.69%)
May 20, 2024 2.650 2.650 2.170 2.540 64,650 -0.12(-4.51%)
May 17, 2024 2.620 2.722 2.620 2.660 48,795 +0.02(+0.76%)
May 16, 2024 2.810 2.810 2.640 2.640 33,947 -0.14(-5.04%)
May 15, 2024 3.180 3.180 2.740 2.780 38,576 -0.12(-4.14%)
May 14, 2024 2.900 2.998 2.630 2.900 23,839 +0.02(+0.69%)
May 13, 2024 3.040 3.170 2.845 2.880 27,339 -0.09(-3.03%)
May 10, 2024 2.893 3.160 2.810 2.970 23,072 -0.10(-3.26%)
May 09, 2024 2.980 3.164 2.800 3.070 11,897 +0.09(+3.02%)
May 08, 2024 2.950 3.060 2.817 2.980 15,037 +0.03(+1.02%)
May 07, 2024 3.250 3.250 2.940 2.950 52,203 -0.26(-8.10%)
May 06, 2024 3.200 3.280 3.035 3.210 27,877 +0.00(+0.00%)
May 03, 2024 3.220 3.380 2.990 3.210 28,944 -0.00(-0.10%)
May 02, 2024 3.260 3.300 3.110 3.213 13,249 -0.01(-0.21%)
May 01, 2024 3.160 3.350 3.150 3.220 17,125 +0.00(+0.00%)
Apr 30, 2024 2.990 3.316 2.870 3.220 10,732 -0.11(-3.30%)
Apr 29, 2024 3.320 3.335 3.260 3.330 6,969 +0.00(+0.10%)
Apr 26, 2024 3.270 3.450 3.228 3.327 16,905 +0.05(+1.42%)
Apr 25, 2024 3.330 3.405 3.200 3.280 6,352 -0.12(-3.53%)
Apr 24, 2024 3.350 3.400 3.350 3.400 4,508 +0.01(+0.29%)
Apr 23, 2024 3.510 3.520 3.390 3.390 7,829 -0.11(-3.14%)
Apr 22, 2024 3.550 3.565 3.450 3.500 5,397 +0.01(+0.29%)
Apr 19, 2024 3.560 3.560 3.420 3.490 6,952 -0.04(-1.13%)
Apr 18, 2024 3.560 3.570 3.400 3.530 7,831 +0.04(+1.15%)
Apr 17, 2024 3.300 3.490 3.250 3.490 13,727 +0.04(+1.16%)
Apr 16, 2024 3.280 3.630 3.280 3.450 10,371 +0.06(+1.77%)
Apr 15, 2024 3.490 3.490 3.260 3.390 10,068 -0.06(-1.74%)
Apr 12, 2024 3.180 3.450 3.170 3.450 24,393 +0.23(+7.14%)
Apr 11, 2024 3.210 3.490 3.100 3.220 28,653 +0.00(+0.00%)
Apr 10, 2024 3.110 3.435 3.100 3.220 23,852 +0.12(+3.87%)
Apr 09, 2024 2.810 3.200 2.510 3.100 77,767 +0.28(+9.93%)
Apr 08, 2024 2.660 3.100 2.600 2.820 77,382 +0.18(+6.82%)
Apr 05, 2024 2.770 2.770 2.550 2.640 37,489 -0.06(-2.22%)
Apr 04, 2024 2.900 2.900 2.697 2.700 28,127 -0.10(-3.57%)
Apr 03, 2024 2.870 2.978 2.750 2.800 30,443 +0.06(+2.38%)
Apr 02, 2024 3.040 3.040 2.710 2.735 22,229 -0.26(-8.53%)
Apr 01, 2024 3.100 3.100 2.950 2.990 19,563 -0.11(-3.55%)
Mar 28, 2024 3.675 3.675 2.910 3.100 38,687 -0.33(-9.62%)
Mar 27, 2024 3.500 3.510 3.300 3.430 24,759 -0.07(-2.00%)
Mar 26, 2024 3.600 3.610 3.350 3.500 21,458 -0.06(-1.69%)
Mar 25, 2024 3.750 3.750 3.480 3.560 19,172 -0.09(-2.47%)
Mar 22, 2024 3.600 3.720 3.510 3.650 14,010 +0.04(+1.11%)
Mar 21, 2024 3.590 3.810 3.300 3.610 52,109 +0.13(+3.88%)
Mar 20, 2024 3.500 3.500 3.420 3.475 6,712 -0.07(-2.11%)
Mar 19, 2024 3.560 3.700 3.260 3.550 81,055 -0.10(-2.74%)
Mar 18, 2024 3.650 3.810 3.540 3.650 14,649 +0.05(+1.39%)
Mar 15, 2024 3.700 3.700 3.580 3.600 10,204 -0.08(-2.17%)
Mar 14, 2024 3.679 3.749 3.470 3.680 11,766 +0.01(+0.27%)
Mar 13, 2024 3.760 3.760 3.550 3.670 16,821 +0.01(+0.27%)
Mar 12, 2024 3.760 3.920 3.400 3.660 60,311 -0.07(-1.88%)
Mar 11, 2024 3.620 3.915 3.500 3.730 15,424 +0.07(+1.91%)
Mar 08, 2024 3.710 3.800 3.650 3.660 6,572 -0.08(-2.14%)
Mar 07, 2024 3.914 3.914 3.700 3.740 24,690 -0.08(-2.09%)
Mar 06, 2024 3.900 3.986 3.720 3.820 7,024 -0.06(-1.55%)
Mar 05, 2024 3.890 3.910 3.600 3.880 22,847 -0.05(-1.27%)
Mar 04, 2024 4.000 4.000 3.780 3.930 15,552 -0.06(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.