Aspira Women's Health Inc. (AWHL)
OTCMKTS
· Delayed Price · Currency is USD
0.2582
+0.0182 (7.58%)
Aug 15, 2025, 4:00 PM EDT
Aspira Women's Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.24 | 0.28 | 0.20 | 0.26 | 0.26 | 7.58% | 143,887 |
| Aug 14, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 69,002 |
| Aug 13, 2025 | 0.22 | 0.24 | 0.18 | 0.23 | 0.23 | 3.51% | 66,697 |
| Aug 12, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.94% | 95,721 |
| Aug 11, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 5.51% | 128,765 |
| Aug 8, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -0.65% | 115,431 |
| Aug 7, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.40% | 146,681 |
| Aug 6, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -2.20% | 118,635 |
| Aug 5, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -1.83% | 77,831 |
| Aug 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 3.81% | 62,071 |
| Aug 1, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | 1.94% | 28,070 |
| Jul 31, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.19% | 38,895 |
| Jul 30, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -4.90% | 80,811 |
| Jul 29, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -5.97% | 31,685 |
| Jul 28, 2025 | 0.22 | 0.23 | 0.18 | 0.22 | 0.22 | 1.62% | 156,668 |
| Jul 25, 2025 | 0.20 | 0.22 | 0.18 | 0.21 | 0.21 | 2.45% | 140,452 |
| Jul 24, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 1.70% | 231,583 |
| Jul 23, 2025 | 0.21 | 0.22 | 0.18 | 0.20 | 0.20 | -1.73% | 38,487 |
| Jul 22, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | 1.71% | 76,561 |
| Jul 21, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -6.78% | 102,142 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.17 | 0.22 | 0.22 | -0.05% | 216,092 |
| Jul 17, 2025 | 0.19 | 0.22 | 0.16 | 0.22 | 0.22 | 22.91% | 176,861 |
| Jul 16, 2025 | 0.19 | 0.20 | 0.16 | 0.18 | 0.18 | -10.38% | 130,747 |
| Jul 15, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -2.02% | 64,143 |
| Jul 14, 2025 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | 4.82% | 41,321 |
| Jul 11, 2025 | 0.19 | 0.22 | 0.17 | 0.19 | 0.19 | 0.03% | 101,963 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -2.79% | 66,878 |
| Jul 9, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 14.55% | 284,437 |
| Jul 8, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 2.17% | 34,062 |
| Jul 7, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | -0.52% | 159,319 |
| Jul 3, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.84% | 296,771 |
| Jul 2, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -3.13% | 29,408 |
| Jul 1, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 9.51% | 44,232 |
| Jun 30, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -8.69% | 25,917 |
| Jun 27, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 2.46% | 123,086 |
| Jun 26, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.90% | 54,874 |
| Jun 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.37% | 122,324 |
| Jun 24, 2025 | 0.14 | 0.17 | 0.11 | 0.16 | 0.16 | -4.73% | 74,604 |
| Jun 23, 2025 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | - | 30,139 |
| Jun 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.70% | 56,967 |
| Jun 18, 2025 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 35.41% | 256,638 |
| Jun 17, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 0.83% | 53,196 |
| Jun 16, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | -14.29% | 49,973 |
| Jun 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.19% | 174,728 |
| Jun 12, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 1.48% | 205,025 |
| Jun 11, 2025 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | 1.85% | 26,052 |
| Jun 10, 2025 | 0.13 | 0.15 | 0.10 | 0.13 | 0.13 | 3.69% | 222,718 |
| Jun 9, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 23.39% | 403,808 |
| Jun 6, 2025 | 0.09 | 0.12 | 0.09 | 0.10 | 0.10 | 10.21% | 305,828 |
| Jun 5, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 6.82% | 93,616 |