Aspira Women's Health Inc. Common Stockのデータ

Aspira Women's Health Inc. Common Stockの基本情報

名前 Aspira Women's Health Inc. Common Stock
ティッカー AWH
United States
上場年 nan
セクター Health Care

Aspira Women's Health Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.55 8.29 9.46 8.67 1020900.0 8.67
2021-02-12 9.27 8.7 9.1 9.13 569300.0 9.13
2021-02-11 9.55 8.62 8.87 9.13 840500.0 9.13
2021-02-10 9.25 8.3 9.11 8.79 790200.0 8.79
2021-02-09 9.39 8.54 8.54 9.07 1257800.0 9.07
2021-02-08 8.82 7.81 8.09 8.73 1170000.0 8.73
2021-02-05 8.38 7.68 8.0 7.95 1298200.0 7.95
2021-02-04 8.05 7.03 7.6 7.75 4164000.0 7.75
2021-02-03 9.1 8.22 8.4 8.79 693500.0 8.79
2021-02-02 9.03 8.19 8.87 8.5 508100.0 8.5
2021-02-01 9.61 8.32 9.56 8.87 808400.0 8.87
2021-01-29 10.54 8.3 8.67 8.92 2912700.0 8.92
2021-01-28 8.8 7.34 8.56 7.79 1048000.0 7.79
2021-01-27 9.23 6.83 7.1 8.21 2616000.0 8.21
2021-01-26 7.48 6.13 6.15 7.39 1552500.0 7.39
2021-01-25 6.23 5.82 5.9 6.12 337000.0 6.12
2021-01-22 6.05 5.77 5.89 5.99 459800.0 5.99
2021-01-21 6.0 5.46 5.95 5.9 512200.0 5.9
2021-01-20 6.24 5.74 6.09 5.98 604300.0 5.98
2021-01-19 6.37 5.96 6.2 6.08 399700.0 6.08
2021-01-15 6.55 5.99 6.51 6.24 435100.0 6.24
2021-01-14 6.52 6.13 6.15 6.51 487200.0 6.51
2021-01-13 6.34 6.1 6.18 6.14 451900.0 6.14
2021-01-12 6.22 5.89 6.03 6.19 735700.0 6.19
2021-01-11 6.3 5.97 6.29 6.03 466600.0 6.03
2021-01-08 6.53 6.09 6.43 6.32 528900.0 6.32
2021-01-07 6.55 6.35 6.4 6.39 272200.0 6.39
2021-01-06 6.51 6.17 6.48 6.4 525200.0 6.4
2021-01-05 6.58 6.19 6.25 6.4 561100.0 6.4
2021-01-04 6.97 6.11 6.86 6.31 1017000.0 6.31
2020-12-31 6.75 6.24 6.34 6.71 601800.0 6.71
2020-12-30 6.37 5.99 6.18 6.34 720500.0 6.34
2020-12-29 6.4 5.93 6.0 6.19 681600.0 6.19
2020-12-28 6.54 5.96 6.54 5.98 743200.0 5.98
2020-12-24 6.65 6.28 6.36 6.46 321500.0 6.46
2020-12-23 6.7 6.16 6.6 6.36 629400.0 6.36
2020-12-22 6.73 6.32 6.69 6.56 831400.0 6.56
2020-12-21 6.73 6.04 6.34 6.63 983700.0 6.63
2020-12-18 6.55 6.06 6.07 6.55 2143700.0 6.55
2020-12-17 6.04 5.41 5.41 6.04 1244300.0 6.04
2020-12-16 5.47 4.83 4.89 5.33 1454000.0 5.33
2020-12-15 4.9 4.58 4.73 4.84 630200.0 4.84
2020-12-14 4.76 4.58 4.69 4.67 254000.0 4.67
2020-12-11 4.8 4.49 4.67 4.65 282500.0 4.65
2020-12-10 4.75 4.39 4.42 4.68 330300.0 4.68
2020-12-09 4.78 4.34 4.77 4.44 561200.0 4.44
2020-12-08 4.78 4.57 4.69 4.74 517200.0 4.74
2020-12-07 4.68 4.51 4.55 4.66 394600.0 4.66
2020-12-04 4.69 4.58 4.68 4.64 259600.0 4.64
2020-12-03 4.8 4.62 4.8 4.68 286900.0 4.68
2020-12-02 4.81 4.55 4.77 4.78 444200.0 4.78
2020-12-01 5.0 4.75 4.99 4.8 1070900.0 4.8
2020-11-30 4.89 4.32 4.35 4.86 958100.0 4.86
2020-11-27 4.41 4.28 4.36 4.34 130400.0 4.34
2020-11-25 4.41 4.28 4.34 4.35 267700.0 4.35
2020-11-24 4.56 4.32 4.52 4.36 544400.0 4.36
2020-11-23 4.59 4.45 4.53 4.53 540200.0 4.53
2020-11-20 4.61 4.31 4.46 4.52 557200.0 4.52
2020-11-19 4.74 4.54 4.7 4.57 338600.0 4.57
2020-11-18 4.76 4.54 4.64 4.66 410700.0 4.66
2020-11-17 4.9 4.47 4.87 4.63 644500.0 4.63
2020-11-16 5.02 4.75 5.02 4.85 620400.0 4.85
2020-11-13 5.02 4.46 4.48 4.93 1167100.0 4.93
2020-11-12 4.45 4.35 4.37 4.45 608900.0 4.45
2020-11-11 4.45 4.29 4.33 4.41 386000.0 4.41
2020-11-10 4.5 4.26 4.48 4.29 544200.0 4.29
2020-11-09 4.57 4.22 4.51 4.42 835600.0 4.42
2020-11-06 4.53 4.06 4.24 4.41 678000.0 4.41
2020-11-05 4.29 4.04 4.08 4.24 680000.0 4.24
2020-11-04 4.37 3.92 3.92 4.2 849100.0 4.2
2020-11-03 3.97 3.74 3.84 3.96 402400.0 3.96
2020-11-02 3.83 3.64 3.83 3.79 296600.0 3.79
2020-10-30 3.78 3.42 3.68 3.77 532600.0 3.77
2020-10-29 3.64 3.24 3.3 3.64 414700.0 3.64
2020-10-28 3.55 3.26 3.55 3.33 491700.0 3.33
2020-10-27 3.76 3.53 3.6 3.63 462900.0 3.63
2020-10-26 3.84 3.56 3.67 3.6 349200.0 3.6
2020-10-23 3.79 3.51 3.54 3.68 312300.0 3.68
2020-10-22 3.7 3.45 3.69 3.55 526300.0 3.55
2020-10-21 3.96 3.65 3.96 3.68 556400.0 3.68
2020-10-20 3.76 3.66 3.68 3.75 628600.0 3.75
2020-10-19 3.97 3.65 3.96 3.68 742400.0 3.68
2020-10-16 3.98 3.36 3.41 3.91 1334400.0 3.91
2020-10-15 3.38 3.24 3.38 3.32 510400.0 3.32
2020-10-14 3.32 3.16 3.31 3.25 370400.0 3.25
2020-10-13 3.38 3.2 3.38 3.28 610500.0 3.28
2020-10-12 3.59 3.24 3.3 3.39 1091300.0 3.39
2020-10-09 3.31 3.15 3.15 3.29 328600.0 3.29
2020-10-08 3.22 3.07 3.22 3.14 400300.0 3.14
2020-10-07 3.24 3.09 3.13 3.17 466700.0 3.17
2020-10-06 3.18 3.08 3.1 3.13 516500.0 3.13
2020-10-05 3.07 2.98 3.01 3.07 666200.0 3.07
2020-10-02 3.13 2.92 3.07 3.0 430300.0 3.0
2020-10-01 3.17 2.97 3.05 3.09 341000.0 3.09
2020-09-30 3.25 2.9 3.2 3.09 642800.0 3.09
2020-09-29 3.35 2.78 2.82 3.25 1032000.0 3.25
2020-09-28 2.87 2.67 2.87 2.83 543200.0 2.83
2020-09-25 2.93 2.58 2.59 2.89 526000.0 2.89
2020-09-24 2.88 2.47 2.54 2.6 799300.0 2.6
2020-09-23 2.63 2.47 2.63 2.54 438400.0 2.54
2020-09-22 2.72 2.54 2.72 2.59 650700.0 2.59
2020-09-21 2.81 2.64 2.74 2.7 575100.0 2.7
2020-09-18 3.0 2.75 2.98 2.87 4188500.0 2.87
2020-09-17 3.05 2.75 2.97 2.92 989300.0 2.92
2020-09-16 3.0 2.59 2.6 2.84 654600.0 2.84
2020-09-15 2.75 2.57 2.67 2.58 512900.0 2.58
2020-09-14 2.94 2.61 2.94 2.62 1159200.0 2.62
2020-09-11 3.14 2.82 3.04 2.87 569100.0 2.87
2020-09-10 3.17 2.94 3.09 3.06 735700.0 3.06
2020-09-09 3.55 2.76 2.78 3.07 3321500.0 3.07
2020-09-08 2.89 2.67 2.76 2.74 556700.0 2.74
2020-09-04 2.77 2.58 2.73 2.76 604500.0 2.76
2020-09-03 2.94 2.64 2.92 2.76 633500.0 2.76
2020-09-02 2.96 2.79 2.89 2.94 631600.0 2.94
2020-09-01 2.95 2.72 2.77 2.92 893700.0 2.92
2020-08-31 2.95 2.74 2.8 2.87 421500.0 2.87
2020-08-28 2.87 2.72 2.77 2.79 521800.0 2.79
2020-08-27 2.95 2.71 2.94 2.76 614800.0 2.76
2020-08-26 3.04 2.9 3.02 2.94 596800.0 2.94
2020-08-25 3.21 2.9 2.94 3.06 829700.0 3.06
2020-08-24 2.95 2.72 2.74 2.91 625700.0 2.91
2020-08-21 2.82 2.71 2.82 2.76 411800.0 2.76
2020-08-20 3.09 2.74 3.0 2.85 593000.0 2.85
2020-08-19 3.1 2.9 3.01 3.05 850600.0 3.05
2020-08-18 3.03 2.81 2.94 2.97 1097200.0 2.97
2020-08-17 3.21 2.58 3.16 2.75 2369400.0 2.75
2020-08-14 3.96 3.1 3.95 3.15 1787700.0 3.15
2020-08-13 4.2 4.0 4.18 4.05 442600.0 4.05
2020-08-12 4.2 4.06 4.1 4.17 364500.0 4.17
2020-08-11 4.29 4.1 4.29 4.1 323500.0 4.1
2020-08-10 4.46 4.21 4.45 4.23 590700.0 4.23
2020-08-07 4.56 4.33 4.36 4.44 444200.0 4.44
2020-08-06 4.53 4.34 4.52 4.38 344000.0 4.38
2020-08-05 4.55 4.49 4.53 4.49 312700.0 4.49
2020-08-04 4.57 4.09 4.55 4.48 567400.0 4.48
2020-08-03 4.64 4.48 4.55 4.56 675200.0 4.56
2020-07-31 4.51 4.24 4.51 4.47 452900.0 4.47
2020-07-30 4.52 4.1 4.24 4.49 387900.0 4.49
2020-07-29 4.31 4.0 4.0 4.3 255700.0 4.3
2020-07-28 4.18 3.95 4.18 3.95 516400.0 3.95
2020-07-27 4.41 4.12 4.29 4.18 428200.0 4.18
2020-07-24 4.41 4.11 4.35 4.27 317000.0 4.27
2020-07-23 4.56 4.18 4.22 4.35 407900.0 4.35
2020-07-22 4.5 4.1 4.26 4.3 556500.0 4.3
2020-07-21 4.34 3.86 3.99 4.24 584000.0 4.24
2020-07-20 4.01 3.57 3.65 3.98 538600.0 3.98
2020-07-17 3.71 3.37 3.47 3.62 580800.0 3.62
2020-07-16 3.51 3.37 3.51 3.48 274500.0 3.48
2020-07-15 3.72 3.47 3.64 3.55 677000.0 3.55
2020-07-14 3.55 3.34 3.46 3.55 390400.0 3.55
2020-07-13 3.6 3.42 3.55 3.43 699400.0 3.43
2020-07-10 3.6 3.38 3.6 3.54 526700.0 3.54
2020-07-09 3.86 3.52 3.62 3.55 667000.0 3.55
2020-07-08 3.67 3.52 3.52 3.54 1267300.0 3.54
2020-07-07 4.04 3.5 3.95 3.53 1113000.0 3.53
2020-07-06 4.23 3.65 4.11 3.67 904300.0 3.67
2020-07-02 4.34 3.74 3.86 4.05 976000.0 4.05
2020-07-01 3.85 3.4 3.7 3.71 1510000.0 3.71
2020-06-30 4.09 3.25 4.08 3.84 2178500.0 3.84
2020-06-29 5.42 4.0 5.4 4.11 2254700.0 4.11
2020-06-26 5.46 5.11 5.12 5.25 7128800.0 5.25
2020-06-25 5.27 4.87 4.9 5.0 943800.0 5.0
2020-06-24 4.9 4.46 4.57 4.84 628000.0 4.84
2020-06-23 4.74 4.49 4.54 4.61 489900.0 4.61
2020-06-22 4.6 4.23 4.26 4.49 467900.0 4.49
2020-06-19 4.38 3.96 4.32 4.34 1103100.0 4.34
2020-06-18 4.3 4.11 4.2 4.29 467800.0 4.29
2020-06-17 4.37 4.11 4.37 4.21 292400.0 4.21
2020-06-16 4.5 4.16 4.4 4.36 412000.0 4.36
2020-06-15 4.67 4.04 4.14 4.38 656200.0 4.38
2020-06-12 4.75 4.0 4.65 4.14 743200.0 4.14
2020-06-11 4.25 3.65 3.97 4.0 1319300.0 4.0
2020-06-10 5.78 4.18 5.7 4.33 5966400.0 4.33
2020-06-09 4.51 3.82 3.84 4.49 1396500.0 4.49
2020-06-08 3.99 3.54 3.63 3.86 825600.0 3.86
2020-06-05 3.8 3.2 3.2 3.6 1282100.0 3.6
2020-06-04 3.79 3.11 3.67 3.3 1645400.0 3.3
2020-06-03 4.22 3.5 3.67 3.75 1397300.0 3.75
2020-06-02 5.61 3.55 4.43 3.85 7814300.0 3.85
2020-06-01 4.42 3.27 3.29 4.14 2518100.0 4.14
2020-05-29 3.47 3.15 3.4 3.27 1193400.0 3.27
2020-05-28 3.34 2.84 2.85 3.25 950900.0 3.25
2020-05-27 2.85 2.54 2.84 2.82 381300.0 2.82
2020-05-26 2.79 2.55 2.75 2.73 313100.0 2.73
2020-05-22 2.71 2.4 2.4 2.7 296300.0 2.7
2020-05-21 2.58 2.3 2.58 2.36 405200.0 2.36
2020-05-20 2.79 2.57 2.77 2.6 376400.0 2.6
2020-05-19 2.8 2.35 2.58 2.75 472700.0 2.75
2020-05-18 2.75 2.32 2.71 2.57 741200.0 2.57
2020-05-15 2.7 2.22 2.24 2.63 1131200.0 2.63
2020-05-14 2.19 1.9 1.9 2.17 381300.0 2.17
2020-05-13 2.15 1.9 2.15 1.92 252600.0 1.92
2020-05-12 2.2 1.96 1.96 2.11 285500.0 2.11
2020-05-11 2.08 1.96 2.08 1.99 297800.0 1.99
2020-05-08 2.1 1.98 2.1 2.08 364800.0 2.08
2020-05-07 2.09 1.87 1.96 2.05 354100.0 2.05
2020-05-06 2.22 1.88 2.09 1.97 636800.0 1.97
2020-05-05 2.24 1.92 1.92 2.05 1428300.0 2.05
2020-05-04 1.9 1.53 1.58 1.88 710400.0 1.88
2020-05-01 1.58 1.48 1.56 1.57 215000.0 1.57
2020-04-30 1.56 1.47 1.54 1.55 161500.0 1.55
2020-04-29 1.58 1.31 1.34 1.53 584700.0 1.53
2020-04-28 1.49 1.17 1.48 1.38 813900.0 1.38
2020-04-27 1.59 1.48 1.57 1.5 351100.0 1.5
2020-04-24 1.54 1.42 1.45 1.52 433200.0 1.52
2020-04-23 1.47 1.36 1.36 1.47 425000.0 1.47
2020-04-22 1.36 1.24 1.24 1.36 281700.0 1.36
2020-04-21 1.25 1.17 1.2 1.23 86100.0 1.23
2020-04-20 1.24 1.17 1.24 1.19 178700.0 1.19
2020-04-17 1.23 1.05 1.13 1.23 285600.0 1.23
2020-04-16 1.16 0.92 1.16 1.15 257900.0 1.15
2020-04-15 1.21 1.1 1.19 1.12 218700.0 1.12
2020-04-14 1.23 1.04 1.09 1.16 304900.0 1.16
2020-04-13 1.09 0.9 0.94 1.07 282300.0 1.07
2020-04-09 0.94 0.9 0.9 0.94 58700.0 0.94
2020-04-08 0.94 0.89 0.93 0.9 280000.0 0.9
2020-04-07 0.93 0.85 0.85 0.87 153900.0 0.87
2020-04-06 0.89 0.76 0.78 0.87 127700.0 0.87
2020-04-03 0.82 0.76 0.82 0.78 502600.0 0.78
2020-04-02 0.82 0.77 0.8 0.79 78700.0 0.79
2020-04-01 0.86 0.78 0.86 0.81 96200.0 0.81
2020-03-31 0.89 0.81 0.89 0.83 185400.0 0.83
2020-03-30 0.95 0.8 0.89 0.84 197800.0 0.84
2020-03-27 0.95 0.77 0.77 0.9 686900.0 0.9
2020-03-26 0.76 0.72 0.73 0.74 112100.0 0.74
2020-03-25 0.75 0.69 0.7 0.7 126700.0 0.7
2020-03-24 0.74 0.7 0.74 0.7 80200.0 0.7
2020-03-23 0.75 0.66 0.68 0.68 103100.0 0.68
2020-03-20 0.74 0.69 0.7 0.71 131400.0 0.71
2020-03-19 0.71 0.64 0.65 0.68 96800.0 0.68
2020-03-18 0.69 0.55 0.68 0.64 137300.0 0.64
2020-03-17 0.73 0.65 0.68 0.69 52500.0 0.69
2020-03-16 0.74 0.53 0.56 0.74 354300.0 0.74
2020-03-13 0.78 0.71 0.74 0.78 98200.0 0.78
2020-03-12 0.82 0.73 0.76 0.82 170100.0 0.82
2020-03-11 0.84 0.75 0.82 0.84 83400.0 0.84
2020-03-10 0.85 0.79 0.85 0.8 33900.0 0.8
2020-03-09 0.9 0.8 0.9 0.81 130200.0 0.81
2020-03-06 0.98 0.87 0.95 0.91 126500.0 0.91
2020-03-05 0.98 0.93 0.95 0.95 244500.0 0.95
2020-03-04 0.95 0.89 0.9 0.95 201000.0 0.95
2020-03-03 0.9 0.85 0.87 0.88 40200.0 0.88
2020-03-02 0.88 0.82 0.85 0.87 112100.0 0.87
2020-02-28 0.85 0.59 0.85 0.79 353200.0 0.79
2020-02-27 0.92 0.85 0.92 0.86 75900.0 0.86
2020-02-26 0.95 0.85 0.95 0.89 83800.0 0.89
2020-02-25 0.94 0.89 0.93 0.94 91800.0 0.94
2020-02-24 0.98 0.88 0.98 0.94 71900.0 0.94
2020-02-21 0.95 0.85 0.87 0.95 225900.0 0.95
2020-02-20 0.92 0.81 0.85 0.87 187800.0 0.87
2020-02-19 0.87 0.82 0.83 0.83 156700.0 0.83
2020-02-18 0.83 0.81 0.83 0.83 85200.0 0.83