5 DAY PERFORMANCE
+305.41%
1 MONTH PERFORMANCE
+167.86%
3 MONTH PERFORMANCE
+0.03%
6 MONTH PERFORMANCE
-11.88%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
-79.56%
Aspira Women's Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.17 | $0.14 (-19.54%) | $0.17 | $0.12 | 8.16 M | $2.16 M |
| 03/11/2025 | $0.35 | $0.18 (-50.21%) | $0.36 | $0.18 | 193.00 M | $2.70 M |
| 03/10/2025 | $0.19 | $0.20 (4.93%) | $0.23 | $0.17 | 1.27 M | $3.05 M |
| 03/07/2025 | $0.19 | $0.19 (-1.39%) | $0.20 | $0.16 | 333,091 | $2.85 M |
| 03/06/2025 | $0.19 | $0.19 (0.97%) | $0.19 | $0.17 | 376,800 | $2.88 M |
| 03/05/2025 | $0.16 | $0.17 (6.52%) | $0.17 | $0.15 | 195,006 | $2.64 M |
| 03/04/2025 | $0.17 | $0.15 (-9.01%) | $0.17 | $0.14 | 412,100 | $2.35 M |
| 03/03/2025 | $0.16 | $0.17 (2.04%) | $0.17 | $0.16 | 148,400 | $2.54 M |
| 02/28/2025 | $0.17 | $0.17 (-4.83%) | $0.18 | $0.16 | 509,007 | $2.55 M |
| 02/27/2025 | $0.19 | $0.17 (-8.6%) | $0.19 | $0.16 | 1.59 M | $2.62 M |
| 02/26/2025 | $0.22 | $0.23 (2.73%) | $0.24 | $0.21 | 5.58 M | $3.48 M |
| 02/25/2025 | $0.23 | $0.22 (-4.35%) | $0.23 | $0.21 | 95,100 | $3.39 M |
| 02/24/2025 | $0.22 | $0.23 (1.62%) | $0.24 | $0.21 | 103,700 | $3.48 M |
| 02/21/2025 | $0.24 | $0.22 (-9.09%) | $0.25 | $0.21 | 307,819 | $3.39 M |
| 02/20/2025 | $0.25 | $0.23 (-8.47%) | $0.25 | $0.23 | 178,400 | $3.50 M |
| 02/19/2025 | $0.26 | $0.24 (-6.79%) | $0.26 | $0.23 | 164,000 | $3.70 M |
| 02/18/2025 | $0.24 | $0.24 (1.26%) | $0.27 | $0.23 | 216,009 | $3.71 M |
| 02/14/2025 | $0.29 | $0.24 (-19.76%) | $0.29 | $0.21 | 908,800 | $3.64 M |
| 02/13/2025 | $0.33 | $0.28 (-16.17%) | $0.36 | $0.25 | 1.30 M | $4.31 M |
| 02/12/2025 | $0.30 | $0.31 (2.3%) | $0.35 | $0.27 | 984,346 | $4.79 M |
| 02/11/2025 | $0.29 | $0.28 (-5.29%) | $0.29 | $0.24 | 435,977 | $4.30 M |
| 02/10/2025 | $0.39 | $0.35 (-9.94%) | $0.42 | $0.33 | 220,400 | $5.39 M |
| 02/07/2025 | $0.38 | $0.35 (-8.79%) | $0.39 | $0.33 | 83,130 | $5.41 M |
| 02/06/2025 | $0.36 | $0.38 (6%) | $0.38 | $0.36 | 15,942 | $5.85 M |
| 02/05/2025 | $0.37 | $0.37 (0.35%) | $0.40 | $0.34 | 114,012 | $5.72 M |
| 02/04/2025 | $0.36 | $0.38 (5.03%) | $0.39 | $0.29 | 637,300 | $5.79 M |
| 02/03/2025 | $0.41 | $0.36 (-12%) | $0.41 | $0.35 | 94,300 | $5.56 M |
| 01/31/2025 | $0.41 | $0.38 (-6.89%) | $0.42 | $0.37 | 166,625 | $5.81 M |
| 01/30/2025 | $0.42 | $0.40 (-4.29%) | $0.42 | $0.40 | 24,014 | $6.19 M |
| 01/29/2025 | $0.42 | $0.41 (-2.36%) | $0.42 | $0.39 | 74,839 | $6.32 M |
| 01/28/2025 | $0.43 | $0.41 (-3.53%) | $0.45 | $0.38 | 89,446 | $6.32 M |
| 01/27/2025 | $0.41 | $0.40 (-3.15%) | $0.43 | $0.39 | 40,947 | $6.16 M |
| 01/24/2025 | $0.40 | $0.42 (5.79%) | $0.43 | $0.36 | 61,900 | $6.47 M |
| 01/23/2025 | $0.45 | $0.39 (-12.89%) | $0.45 | $0.38 | 55,244 | $6.04 M |
| 01/22/2025 | $0.49 | $0.44 (-9.14%) | $0.53 | $0.44 | 70,154 | $6.82 M |
| 01/21/2025 | $0.54 | $0.49 (-9.24%) | $0.58 | $0.49 | 91,300 | $7.55 M |
| 01/17/2025 | $0.51 | $0.50 (-0.99%) | $0.52 | $0.48 | 65,400 | $7.70 M |
| 01/16/2025 | $0.49 | $0.52 (6.17%) | $0.53 | $0.48 | 39,400 | $7.95 M |
| 01/15/2025 | $0.58 | $0.48 (-17.24%) | $0.58 | $0.38 | 304,133 | $7.39 M |
| 01/14/2025 | $0.62 | $0.58 (-7.06%) | $0.62 | $0.57 | 55,439 | $8.89 M |
| 01/13/2025 | $0.63 | $0.64 (1.57%) | $0.64 | $0.59 | 79,100 | $9.86 M |
| 01/10/2025 | $0.68 | $0.63 (-7.24%) | $0.68 | $0.60 | 56,983 | $9.72 M |
| 01/08/2025 | $0.74 | $0.70 (-5.15%) | $0.75 | $0.68 | 106,600 | $10.78 M |
| 01/07/2025 | $0.73 | $0.75 (2.73%) | $0.77 | $0.73 | 44,000 | $11.55 M |
| 01/06/2025 | $0.72 | $0.75 (4.17%) | $0.79 | $0.72 | 51,700 | $11.55 M |
| 01/03/2025 | $0.70 | $0.72 (2.3%) | $0.73 | $0.70 | 68,033 | $11.09 M |
| 01/02/2025 | $0.69 | $0.72 (3.51%) | $0.73 | $0.69 | 46,678 | $11.05 M |
| 12/31/2024 | $0.71 | $0.71 (-0.42%) | $0.74 | $0.70 | 87,700 | $10.86 M |
| 12/30/2024 | $0.74 | $0.70 (-5.44%) | $0.75 | $0.67 | 299,443 | $10.82 M |
| 12/27/2024 | $0.75 | $0.74 (-1.33%) | $0.81 | $0.71 | 149,505 | $11.43 M |
| 12/26/2024 | $0.79 | $0.77 (-2.23%) | $0.80 | $0.75 | 57,849 | $11.86 M |
| 12/24/2024 | $0.75 | $0.77 (3.11%) | $0.78 | $0.72 | 32,900 | $11.89 M |
| 12/23/2024 | $0.77 | $0.75 (-2.77%) | $0.77 | $0.72 | 94,700 | $11.53 M |
| 12/20/2024 | $0.75 | $0.77 (2.39%) | $0.79 | $0.71 | 85,206 | $11.86 M |
| 12/19/2024 | $0.78 | $0.77 (-1.29%) | $0.84 | $0.74 | 102,300 | $11.79 M |
| 12/18/2024 | $0.79 | $0.77 (-2.92%) | $0.85 | $0.74 | 179,500 | $11.79 M |
| 12/17/2024 | $0.74 | $0.75 (1.38%) | $0.77 | $0.71 | 62,121 | $11.56 M |
| 12/16/2024 | $0.74 | $0.75 (1.64%) | $0.77 | $0.70 | 81,528 | $11.55 M |
| 12/13/2024 | $0.71 | $0.75 (5.01%) | $0.75 | $0.70 | 26,600 | $11.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
