NasdaqCM - Nasdaq Real Time Price • USD
Aspira Women's Health Inc. (AWH)
As of 2:33 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.2700 | 3.4500 | 3.2282 | 3.3090 | 3.3090 | 14,085 |
Apr 25, 2024 | 3.3300 | 3.4000 | 3.2000 | 3.2800 | 3.2800 | 6,400 |
Apr 24, 2024 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | 3.4000 | 4,500 |
Apr 23, 2024 | 3.5100 | 3.5200 | 3.3900 | 3.3900 | 3.3900 | 7,800 |
Apr 22, 2024 | 3.5500 | 3.5700 | 3.4500 | 3.5000 | 3.5000 | 5,400 |
Apr 19, 2024 | 3.5600 | 3.5600 | 3.4200 | 3.4900 | 3.4900 | 7,000 |
Apr 18, 2024 | 3.5600 | 3.5700 | 3.4000 | 3.5300 | 3.5300 | 7,800 |
Apr 17, 2024 | 3.3000 | 3.4900 | 3.2500 | 3.4900 | 3.4900 | 13,700 |
Apr 16, 2024 | 3.2800 | 3.6300 | 3.2800 | 3.4500 | 3.4500 | 10,400 |
Apr 15, 2024 | 3.4900 | 3.4900 | 3.2600 | 3.3900 | 3.3900 | 10,000 |
Apr 12, 2024 | 3.1800 | 3.4500 | 3.1700 | 3.4500 | 3.4500 | 24,400 |
Apr 11, 2024 | 3.2100 | 3.4900 | 3.1000 | 3.2200 | 3.2200 | 28,700 |
Apr 10, 2024 | 3.1100 | 3.4400 | 3.1000 | 3.2200 | 3.2200 | 23,900 |
Apr 9, 2024 | 2.8100 | 3.2000 | 2.5100 | 3.1000 | 3.1000 | 77,800 |
Apr 8, 2024 | 2.6600 | 3.1000 | 2.6000 | 2.8200 | 2.8200 | 77,400 |
Apr 5, 2024 | 2.7700 | 2.7700 | 2.5500 | 2.6400 | 2.6400 | 37,500 |
Apr 4, 2024 | 2.9000 | 2.9000 | 2.7000 | 2.7000 | 2.7000 | 28,100 |
Apr 3, 2024 | 2.8700 | 2.9800 | 2.7500 | 2.8000 | 2.8000 | 30,400 |
Apr 2, 2024 | 3.0400 | 3.0400 | 2.7100 | 2.7400 | 2.7400 | 22,200 |
Apr 1, 2024 | 3.1000 | 3.1000 | 2.9500 | 2.9900 | 2.9900 | 19,600 |
Mar 28, 2024 | 3.6800 | 3.6800 | 2.9100 | 3.1000 | 3.1000 | 38,700 |
Mar 27, 2024 | 3.5000 | 3.5100 | 3.3000 | 3.4300 | 3.4300 | 24,800 |
Mar 26, 2024 | 3.6000 | 3.6100 | 3.3500 | 3.5000 | 3.5000 | 21,500 |
Mar 25, 2024 | 3.7500 | 3.7500 | 3.4800 | 3.5600 | 3.5600 | 19,200 |
Mar 22, 2024 | 3.6000 | 3.7200 | 3.5100 | 3.6500 | 3.6500 | 14,000 |
Mar 21, 2024 | 3.5900 | 3.8100 | 3.3000 | 3.6100 | 3.6100 | 52,100 |
Mar 20, 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4800 | 3.4800 | 6,700 |
Mar 19, 2024 | 3.5600 | 3.7000 | 3.2600 | 3.5500 | 3.5500 | 81,100 |
Mar 18, 2024 | 3.6500 | 3.8100 | 3.5400 | 3.6500 | 3.6500 | 14,600 |
Mar 15, 2024 | 3.7000 | 3.7000 | 3.5800 | 3.6000 | 3.6000 | 10,200 |
Mar 14, 2024 | 3.6800 | 3.7500 | 3.4700 | 3.6800 | 3.6800 | 11,800 |
Mar 13, 2024 | 3.7600 | 3.7600 | 3.5500 | 3.6700 | 3.6700 | 16,800 |
Mar 12, 2024 | 3.7600 | 3.9200 | 3.4000 | 3.6600 | 3.6600 | 60,300 |
Mar 11, 2024 | 3.6200 | 3.9200 | 3.5000 | 3.7300 | 3.7300 | 15,400 |
Mar 8, 2024 | 3.7100 | 3.8000 | 3.6500 | 3.6600 | 3.6600 | 6,600 |
Mar 7, 2024 | 3.9100 | 3.9100 | 3.7000 | 3.7400 | 3.7400 | 24,700 |
Mar 6, 2024 | 3.9000 | 3.9900 | 3.7200 | 3.8200 | 3.8200 | 7,000 |
Mar 5, 2024 | 3.8900 | 3.9100 | 3.6000 | 3.8800 | 3.8800 | 22,800 |
Mar 4, 2024 | 4.0000 | 4.0000 | 3.7800 | 3.9300 | 3.9300 | 15,600 |
Mar 1, 2024 | 3.9500 | 4.2900 | 3.8800 | 4.0000 | 4.0000 | 41,600 |
Feb 29, 2024 | 3.8600 | 4.0000 | 3.7700 | 3.9500 | 3.9500 | 17,400 |
Feb 28, 2024 | 3.6600 | 4.0500 | 3.6600 | 3.8500 | 3.8500 | 24,100 |
Feb 27, 2024 | 4.2300 | 4.3000 | 3.9400 | 4.0500 | 4.0500 | 27,100 |
Feb 26, 2024 | 4.4300 | 4.4300 | 4.0100 | 4.1200 | 4.1200 | 12,500 |
Feb 23, 2024 | 4.4300 | 4.4700 | 4.2500 | 4.4600 | 4.4600 | 14,100 |
Feb 22, 2024 | 4.7200 | 4.7200 | 4.2600 | 4.4100 | 4.4100 | 18,700 |
Feb 21, 2024 | 4.9800 | 4.9800 | 4.5400 | 4.6600 | 4.6600 | 17,900 |
Feb 20, 2024 | 4.8400 | 4.9600 | 4.7000 | 4.9600 | 4.9600 | 10,200 |
Feb 16, 2024 | 4.8200 | 5.0000 | 4.5500 | 4.8300 | 4.8300 | 23,700 |
Feb 15, 2024 | 4.6700 | 4.9100 | 4.5600 | 4.7300 | 4.7300 | 23,000 |
Feb 14, 2024 | 4.5000 | 4.9700 | 4.4300 | 4.8700 | 4.8700 | 18,700 |
Feb 13, 2024 | 4.5900 | 4.9800 | 4.4500 | 4.6300 | 4.6300 | 17,600 |
Feb 12, 2024 | 4.8100 | 4.9400 | 4.6000 | 4.7500 | 4.7500 | 18,100 |
Feb 9, 2024 | 4.7700 | 4.9700 | 4.4000 | 4.8100 | 4.8100 | 43,400 |
Feb 8, 2024 | 4.4500 | 4.7800 | 4.3800 | 4.6700 | 4.6700 | 26,400 |
Feb 7, 2024 | 4.7000 | 4.7000 | 4.2200 | 4.3100 | 4.3100 | 19,000 |
Feb 6, 2024 | 4.7500 | 4.9000 | 4.2700 | 4.5800 | 4.5800 | 25,200 |
Feb 5, 2024 | 5.2000 | 5.2000 | 4.7100 | 4.8000 | 4.8000 | 28,700 |
Feb 2, 2024 | 5.3200 | 5.3400 | 4.9000 | 5.2700 | 5.2700 | 29,700 |
Feb 1, 2024 | 5.3600 | 5.4500 | 5.0200 | 5.2700 | 5.2700 | 19,400 |
Jan 31, 2024 | 5.4300 | 5.6200 | 5.1600 | 5.4000 | 5.4000 | 21,600 |
Jan 30, 2024 | 5.6300 | 5.6500 | 5.0200 | 5.3500 | 5.3500 | 32,400 |
Jan 29, 2024 | 5.2900 | 5.6300 | 4.9400 | 5.6300 | 5.6300 | 50,400 |
Jan 26, 2024 | 4.4400 | 5.3700 | 4.4000 | 5.2900 | 5.2900 | 83,700 |
Jan 25, 2024 | 4.1400 | 4.3700 | 4.0000 | 4.2900 | 4.2900 | 60,900 |
Jan 24, 2024 | 4.4500 | 4.4500 | 3.8600 | 4.1300 | 4.1300 | 73,700 |
Jan 23, 2024 | 4.4300 | 4.5300 | 3.9500 | 4.4000 | 4.4000 | 112,300 |
Jan 22, 2024 | 4.5000 | 4.5800 | 4.0800 | 4.4400 | 4.4400 | 126,000 |
Jan 19, 2024 | 4.5100 | 4.5100 | 4.1100 | 4.4600 | 4.4600 | 47,300 |
Jan 18, 2024 | 4.2300 | 4.7000 | 4.0100 | 4.5300 | 4.5300 | 43,600 |
Jan 17, 2024 | 4.8300 | 4.8400 | 4.4100 | 4.7100 | 4.7100 | 32,900 |
Jan 16, 2024 | 5.0400 | 5.0400 | 4.7100 | 4.9100 | 4.9100 | 17,500 |
Jan 12, 2024 | 4.9100 | 5.2300 | 4.7700 | 4.9000 | 4.9000 | 41,200 |
Jan 11, 2024 | 4.9800 | 5.1300 | 4.7500 | 4.9000 | 4.9000 | 39,100 |
Jan 10, 2024 | 4.6300 | 5.3000 | 4.5100 | 4.9900 | 4.9900 | 86,200 |
Jan 9, 2024 | 4.4500 | 4.7200 | 4.2100 | 4.6200 | 4.6200 | 27,300 |
Jan 8, 2024 | 4.4500 | 4.5400 | 4.3000 | 4.5400 | 4.5400 | 14,900 |
Jan 5, 2024 | 4.2500 | 4.4300 | 4.2200 | 4.4300 | 4.4300 | 42,100 |
Jan 4, 2024 | 4.2700 | 4.4400 | 4.0800 | 4.4300 | 4.4300 | 29,900 |
Jan 3, 2024 | 4.1700 | 4.2700 | 3.9200 | 4.2700 | 4.2700 | 23,900 |
Jan 2, 2024 | 4.0700 | 4.1900 | 3.8300 | 4.1800 | 4.1800 | 32,900 |
Dec 29, 2023 | 4.1700 | 4.3500 | 3.8900 | 4.0800 | 4.0800 | 97,900 |
Dec 28, 2023 | 3.7800 | 4.5000 | 3.7500 | 4.1200 | 4.1200 | 127,800 |
Dec 27, 2023 | 3.3500 | 3.8300 | 3.3400 | 3.7700 | 3.7700 | 62,700 |
Dec 26, 2023 | 2.8600 | 3.3900 | 2.8100 | 3.3800 | 3.3800 | 141,800 |
Dec 22, 2023 | 2.5500 | 2.8900 | 2.5500 | 2.8900 | 2.8900 | 65,100 |
Dec 21, 2023 | 2.6500 | 2.6900 | 2.4900 | 2.5400 | 2.5400 | 51,500 |
Dec 20, 2023 | 2.6000 | 2.7400 | 2.5800 | 2.6200 | 2.6200 | 61,700 |
Dec 19, 2023 | 2.6300 | 2.7400 | 2.6000 | 2.6300 | 2.6300 | 50,200 |
Dec 18, 2023 | 2.7100 | 2.7800 | 2.5900 | 2.6500 | 2.6500 | 25,500 |
Dec 15, 2023 | 2.7500 | 2.8000 | 2.6500 | 2.7300 | 2.7300 | 42,400 |
Dec 14, 2023 | 2.9000 | 2.9000 | 2.6500 | 2.7500 | 2.7500 | 162,900 |
Dec 13, 2023 | 3.1500 | 3.1800 | 2.8200 | 2.8200 | 2.8200 | 52,600 |
Dec 12, 2023 | 3.1700 | 3.3000 | 3.0000 | 3.0900 | 3.0900 | 37,800 |
Dec 11, 2023 | 3.6800 | 3.6900 | 3.2000 | 3.2000 | 3.2000 | 21,600 |
Dec 8, 2023 | 3.8000 | 3.8500 | 3.4000 | 3.6300 | 3.6300 | 48,800 |
Dec 7, 2023 | 3.4000 | 4.0000 | 3.4000 | 3.7800 | 3.7800 | 45,900 |
Dec 6, 2023 | 3.1800 | 3.3900 | 3.1800 | 3.3500 | 3.3500 | 77,500 |
Dec 5, 2023 | 3.2000 | 3.4000 | 3.0100 | 3.2000 | 3.2000 | 48,400 |
Dec 4, 2023 | 3.3000 | 3.4400 | 3.2000 | 3.2500 | 3.2500 | 16,400 |
Dec 1, 2023 | 3.0900 | 3.3800 | 3.0900 | 3.3000 | 3.3000 | 18,200 |
Nov 30, 2023 | 3.1100 | 3.2400 | 3.0500 | 3.1800 | 3.1800 | 18,700 |
Nov 29, 2023 | 3.1800 | 3.3200 | 3.1800 | 3.2100 | 3.2100 | 8,500 |
Nov 28, 2023 | 3.2800 | 3.3700 | 3.1100 | 3.2100 | 3.2100 | 20,000 |
Nov 27, 2023 | 3.2800 | 3.6000 | 3.2300 | 3.3300 | 3.3300 | 58,000 |
Nov 24, 2023 | 3.2000 | 3.3600 | 3.1000 | 3.2400 | 3.2400 | 36,200 |
Nov 22, 2023 | 3.1400 | 3.3000 | 3.0500 | 3.1800 | 3.1800 | 43,500 |
Nov 21, 2023 | 3.2400 | 3.2400 | 3.0000 | 3.0800 | 3.0800 | 30,400 |
Nov 20, 2023 | 3.3000 | 3.5500 | 3.2100 | 3.3900 | 3.3900 | 10,300 |
Nov 17, 2023 | 3.5500 | 3.7000 | 3.1700 | 3.2500 | 3.2500 | 103,400 |
Nov 16, 2023 | 3.7100 | 3.8600 | 3.4100 | 3.5800 | 3.5800 | 61,400 |
Nov 15, 2023 | 3.4800 | 3.8800 | 3.4000 | 3.6800 | 3.6800 | 41,300 |
Nov 14, 2023 | 3.5600 | 3.8000 | 3.3700 | 3.4000 | 3.4000 | 40,800 |
Nov 13, 2023 | 4.0000 | 4.1700 | 3.6000 | 3.7200 | 3.7200 | 47,600 |
Nov 10, 2023 | 4.0500 | 4.1500 | 3.8100 | 4.0800 | 4.0800 | 16,000 |
Nov 9, 2023 | 4.2400 | 4.2400 | 3.8900 | 3.9700 | 3.9700 | 27,100 |
Nov 8, 2023 | 4.4000 | 4.5400 | 4.0900 | 4.1500 | 4.1500 | 28,400 |
Nov 7, 2023 | 4.6400 | 4.7500 | 4.3200 | 4.4800 | 4.4800 | 49,000 |
Nov 6, 2023 | 4.7600 | 4.7900 | 4.6000 | 4.7100 | 4.7100 | 39,200 |
Nov 3, 2023 | 4.6200 | 4.8900 | 4.6200 | 4.7100 | 4.7100 | 29,300 |
Nov 2, 2023 | 4.7700 | 4.9300 | 4.6000 | 4.6000 | 4.6000 | 25,200 |
Nov 1, 2023 | 4.8500 | 4.8800 | 4.6500 | 4.6900 | 4.6900 | 34,800 |
Oct 31, 2023 | 4.5800 | 4.7500 | 4.4600 | 4.7200 | 4.7200 | 29,200 |
Oct 30, 2023 | 4.6900 | 4.8400 | 4.5300 | 4.5700 | 4.5700 | 23,300 |
Oct 27, 2023 | 4.8600 | 4.9300 | 4.5300 | 4.6000 | 4.6000 | 23,600 |
Oct 26, 2023 | 4.9800 | 5.1200 | 4.7000 | 4.8400 | 4.8400 | 27,000 |
Oct 25, 2023 | 5.3600 | 5.3600 | 4.7500 | 4.9900 | 4.9900 | 32,200 |
Oct 24, 2023 | 5.2800 | 5.5600 | 5.2800 | 5.3700 | 5.3700 | 46,400 |
Oct 23, 2023 | 5.8300 | 5.9800 | 5.2100 | 5.3200 | 5.3200 | 60,900 |
Oct 20, 2023 | 5.6400 | 6.0100 | 5.5300 | 5.7900 | 5.7900 | 65,100 |
Oct 19, 2023 | 5.4500 | 5.7900 | 5.3900 | 5.7100 | 5.7100 | 18,000 |
Oct 18, 2023 | 5.5400 | 5.7700 | 5.4200 | 5.5000 | 5.5000 | 28,200 |
Oct 17, 2023 | 5.2000 | 5.7300 | 5.2000 | 5.5200 | 5.5200 | 31,600 |
Oct 16, 2023 | 5.0700 | 5.2200 | 5.0100 | 5.2100 | 5.2100 | 31,500 |
Oct 13, 2023 | 5.0600 | 5.1400 | 4.9200 | 5.1400 | 5.1400 | 10,400 |
Oct 12, 2023 | 5.0000 | 5.0700 | 4.6300 | 5.0600 | 5.0600 | 26,800 |
Oct 11, 2023 | 5.2400 | 5.3000 | 4.9400 | 5.0400 | 5.0400 | 27,800 |
Oct 10, 2023 | 5.6500 | 5.7800 | 5.3900 | 5.3900 | 5.3900 | 21,300 |
Oct 9, 2023 | 5.4700 | 5.9100 | 5.2500 | 5.5500 | 5.5500 | 35,400 |
Oct 6, 2023 | 5.1800 | 5.5700 | 5.1600 | 5.5700 | 5.5700 | 20,900 |
Oct 5, 2023 | 5.1000 | 5.1700 | 4.7100 | 4.9300 | 4.9300 | 18,700 |
Oct 4, 2023 | 5.0400 | 5.1000 | 4.7100 | 5.0000 | 5.0000 | 37,300 |
Oct 3, 2023 | 5.3100 | 5.3100 | 4.8300 | 5.0500 | 5.0500 | 39,600 |
Oct 2, 2023 | 5.4200 | 5.6100 | 4.9000 | 5.3400 | 5.3400 | 70,000 |
Sep 29, 2023 | 5.3100 | 5.5000 | 4.9100 | 5.3600 | 5.3600 | 22,000 |
Sep 28, 2023 | 5.4600 | 5.4900 | 5.1600 | 5.2200 | 5.2200 | 21,700 |
Sep 27, 2023 | 5.6000 | 5.6500 | 5.1900 | 5.4300 | 5.4300 | 74,200 |
Sep 26, 2023 | 5.1200 | 5.6000 | 5.1200 | 5.3600 | 5.3600 | 25,800 |
Sep 25, 2023 | 4.9600 | 5.2000 | 4.7900 | 5.1100 | 5.1100 | 36,400 |
Sep 22, 2023 | 4.8700 | 5.4100 | 4.7600 | 5.0100 | 5.0100 | 52,300 |
Sep 21, 2023 | 5.0000 | 5.2000 | 4.5000 | 4.5700 | 4.5700 | 38,500 |
Sep 20, 2023 | 5.3400 | 5.5300 | 5.1000 | 5.1000 | 5.1000 | 16,100 |
Sep 19, 2023 | 5.5500 | 5.9300 | 5.2300 | 5.2300 | 5.2300 | 54,900 |
Sep 18, 2023 | 5.9500 | 6.1000 | 5.5200 | 5.7500 | 5.7500 | 33,900 |
Sep 15, 2023 | 6.0600 | 6.1600 | 5.3800 | 5.9800 | 5.9800 | 94,500 |
Sep 14, 2023 | 6.0200 | 6.5700 | 5.9100 | 6.0600 | 6.0600 | 152,500 |
Sep 13, 2023 | 5.0100 | 6.5900 | 5.0100 | 6.1300 | 6.1300 | 571,700 |
Sep 12, 2023 | 4.2000 | 5.0000 | 4.1500 | 4.9700 | 4.9700 | 73,900 |
Sep 11, 2023 | 4.1300 | 4.3200 | 4.1300 | 4.2300 | 4.2300 | 46,500 |
Sep 8, 2023 | 4.4000 | 4.4800 | 4.1000 | 4.1300 | 4.1300 | 81,300 |
Sep 7, 2023 | 4.6100 | 4.6300 | 4.3200 | 4.4800 | 4.4800 | 124,500 |
Sep 6, 2023 | 5.2100 | 5.2100 | 4.5900 | 4.7600 | 4.7600 | 77,600 |
Sep 5, 2023 | 5.6200 | 6.0000 | 4.8100 | 4.9000 | 4.9000 | 161,300 |
Sep 1, 2023 | 4.6100 | 6.7500 | 4.6000 | 6.0000 | 6.0000 | 431,500 |
Aug 31, 2023 | 4.0500 | 4.6900 | 4.0500 | 4.5600 | 4.5600 | 190,800 |
Aug 30, 2023 | 3.8000 | 4.1300 | 3.8000 | 3.9800 | 3.9800 | 57,700 |
Aug 29, 2023 | 3.7200 | 3.9500 | 3.5700 | 3.7500 | 3.7500 | 115,700 |
Aug 28, 2023 | 3.4800 | 3.7500 | 3.4800 | 3.6800 | 3.6800 | 39,100 |
Aug 25, 2023 | 3.4200 | 3.5000 | 3.3200 | 3.4400 | 3.4400 | 5,700 |
Aug 24, 2023 | 3.2600 | 3.5000 | 3.2600 | 3.3500 | 3.3500 | 25,100 |
Aug 23, 2023 | 2.9000 | 3.3800 | 2.9000 | 3.2100 | 3.2100 | 27,800 |
Aug 22, 2023 | 2.8400 | 2.9400 | 2.8000 | 2.8800 | 2.8800 | 7,500 |
Aug 21, 2023 | 2.8300 | 2.8500 | 2.7000 | 2.7600 | 2.7600 | 19,900 |
Aug 18, 2023 | 2.8200 | 2.9300 | 2.7600 | 2.7800 | 2.7800 | 28,400 |
Aug 17, 2023 | 2.8600 | 2.9600 | 2.6800 | 2.8300 | 2.8300 | 32,300 |
Aug 16, 2023 | 3.3300 | 3.3600 | 2.9400 | 2.9600 | 2.9600 | 41,000 |
Aug 15, 2023 | 3.4600 | 3.6000 | 3.2000 | 3.2800 | 3.2800 | 50,600 |
Aug 14, 2023 | 3.4700 | 3.8000 | 3.3800 | 3.5500 | 3.5500 | 93,600 |
Aug 11, 2023 | 3.1100 | 3.4900 | 3.1100 | 3.4500 | 3.4500 | 88,300 |
Aug 10, 2023 | 2.8200 | 3.2100 | 2.6700 | 3.0700 | 3.0700 | 95,800 |
Aug 9, 2023 | 2.8500 | 2.8600 | 2.7500 | 2.8000 | 2.8000 | 41,000 |
Aug 8, 2023 | 2.8300 | 2.8500 | 2.7000 | 2.8000 | 2.8000 | 47,000 |
Aug 7, 2023 | 2.6500 | 2.8900 | 2.6200 | 2.8000 | 2.8000 | 50,800 |
Aug 4, 2023 | 2.6300 | 2.7000 | 2.5700 | 2.6400 | 2.6400 | 29,100 |
Aug 3, 2023 | 2.5900 | 2.6300 | 2.5000 | 2.6000 | 2.6000 | 47,100 |
Aug 2, 2023 | 2.6500 | 2.6600 | 2.5000 | 2.5500 | 2.5500 | 35,100 |
Aug 1, 2023 | 2.5400 | 2.6900 | 2.5100 | 2.6400 | 2.6400 | 65,100 |
Jul 31, 2023 | 2.5100 | 2.6200 | 2.4900 | 2.5500 | 2.5500 | 99,700 |
Jul 28, 2023 | 2.5100 | 2.5200 | 2.4400 | 2.4800 | 2.4800 | 79,800 |
Jul 27, 2023 | 2.4500 | 2.5200 | 2.3100 | 2.5200 | 2.5200 | 81,300 |
Jul 26, 2023 | 2.6000 | 2.6000 | 2.3600 | 2.5200 | 2.5200 | 147,500 |
Jul 25, 2023 | 2.6200 | 2.6700 | 2.3600 | 2.4000 | 2.4000 | 108,000 |
Jul 24, 2023 | 2.6500 | 2.6500 | 2.4100 | 2.4500 | 2.4500 | 58,100 |
Jul 21, 2023 | 2.8400 | 2.8500 | 2.4600 | 2.6500 | 2.6500 | 144,600 |
Jul 20, 2023 | 2.9900 | 3.0400 | 2.6000 | 2.7500 | 2.7500 | 535,400 |
Jul 19, 2023 | 4.1200 | 4.4900 | 3.9500 | 3.9800 | 3.9800 | 72,400 |
Jul 18, 2023 | 3.6700 | 4.1000 | 3.6700 | 3.9700 | 3.9700 | 53,600 |
Jul 17, 2023 | 3.4600 | 3.8000 | 3.4600 | 3.6400 | 3.6400 | 19,300 |
Jul 14, 2023 | 3.4700 | 3.5900 | 3.3000 | 3.5100 | 3.5100 | 15,700 |
Jul 13, 2023 | 3.4200 | 3.5600 | 3.2000 | 3.4200 | 3.4200 | 29,700 |
Jul 12, 2023 | 3.8000 | 3.8000 | 3.4000 | 3.4000 | 3.4000 | 45,800 |
Jul 11, 2023 | 3.4100 | 3.6900 | 3.3000 | 3.4700 | 3.4700 | 56,400 |
Jul 10, 2023 | 3.1700 | 3.2400 | 3.0400 | 3.2400 | 3.2400 | 12,700 |
Jul 7, 2023 | 3.0000 | 3.2000 | 2.9900 | 3.2000 | 3.2000 | 15,400 |
Jul 6, 2023 | 3.1700 | 3.1700 | 2.9400 | 2.9600 | 2.9600 | 12,200 |
Jul 5, 2023 | 3.1700 | 3.3100 | 3.1200 | 3.2000 | 3.2000 | 8,300 |
Jul 3, 2023 | 3.3500 | 3.4500 | 3.1400 | 3.2700 | 3.2700 | 15,900 |
Jun 30, 2023 | 3.3000 | 3.3700 | 3.1800 | 3.3100 | 3.3100 | 12,900 |
Jun 29, 2023 | 3.2000 | 3.4900 | 3.1200 | 3.2300 | 3.2300 | 24,200 |
Jun 28, 2023 | 2.9900 | 3.3000 | 2.9900 | 3.2500 | 3.2500 | 22,300 |
Jun 27, 2023 | 2.9800 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 8,600 |
Jun 26, 2023 | 2.9200 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | 7,000 |
Jun 23, 2023 | 2.8800 | 2.9200 | 2.7700 | 2.9000 | 2.9000 | 10,000 |
Jun 22, 2023 | 2.9400 | 3.0000 | 2.9400 | 3.0000 | 3.0000 | 1,600 |
Jun 21, 2023 | 2.9100 | 2.9600 | 2.9100 | 2.9600 | 2.9600 | 1,100 |
Jun 20, 2023 | 2.9600 | 2.9800 | 2.8100 | 2.9300 | 2.9300 | 34,300 |
Jun 16, 2023 | 3.0300 | 3.0300 | 2.8700 | 3.0200 | 3.0200 | 7,300 |
Jun 15, 2023 | 2.9400 | 3.0200 | 2.8400 | 3.0200 | 3.0200 | 12,000 |
Jun 14, 2023 | 3.0400 | 3.0600 | 2.9200 | 2.9500 | 2.9500 | 8,300 |
Jun 13, 2023 | 3.0400 | 3.0500 | 2.8600 | 3.0200 | 3.0200 | 37,000 |
Jun 12, 2023 | 3.0600 | 3.0600 | 2.8500 | 2.9800 | 2.9800 | 7,900 |
Jun 9, 2023 | 2.9100 | 3.0600 | 2.9100 | 3.0600 | 3.0600 | 17,300 |
Jun 8, 2023 | 2.9000 | 2.9700 | 2.8500 | 2.9100 | 2.9100 | 30,500 |
Jun 7, 2023 | 2.6700 | 3.0600 | 2.6500 | 2.9800 | 2.9800 | 17,200 |
Jun 6, 2023 | 2.8800 | 2.9700 | 2.6900 | 2.7800 | 2.7800 | 30,900 |
Jun 5, 2023 | 2.9500 | 3.0600 | 2.9500 | 2.9900 | 2.9900 | 12,600 |
Jun 2, 2023 | 3.0800 | 3.0800 | 2.8800 | 2.9800 | 2.9800 | 29,500 |
Jun 1, 2023 | 2.9800 | 3.1100 | 2.8700 | 2.9900 | 2.9900 | 40,100 |
May 31, 2023 | 3.2900 | 3.2900 | 3.1100 | 3.2100 | 3.2100 | 38,300 |
May 30, 2023 | 3.5100 | 3.5900 | 3.0500 | 3.2900 | 3.2900 | 41,600 |
May 26, 2023 | 4.0200 | 4.0200 | 3.4000 | 3.5000 | 3.5000 | 24,100 |
May 25, 2023 | 4.3100 | 4.3100 | 3.6400 | 3.7400 | 3.7400 | 42,000 |
May 24, 2023 | 4.4100 | 4.4600 | 4.2200 | 4.3000 | 4.3000 | 36,000 |
May 23, 2023 | 4.2500 | 4.4700 | 4.1400 | 4.4700 | 4.4700 | 26,300 |
May 22, 2023 | 4.2600 | 4.5700 | 4.0500 | 4.3200 | 4.3200 | 58,500 |
May 19, 2023 | 4.2600 | 4.4100 | 4.2100 | 4.2400 | 4.2400 | 17,400 |
May 18, 2023 | 4.0200 | 4.3400 | 4.0200 | 4.2500 | 4.2500 | 47,500 |
May 17, 2023 | 4.1400 | 4.3400 | 3.8600 | 4.0200 | 4.0200 | 62,700 |
May 16, 2023 | 4.2200 | 4.6000 | 4.0300 | 4.1200 | 4.1200 | 32,000 |
May 15, 2023 | 3.4700 | 4.4100 | 3.4600 | 4.1600 | 4.1600 | 72,300 |
May 12, 2023 | 1:15 Stock Splits | |||||
May 12, 2023 | 3.8000 | 3.8000 | 3.2600 | 3.5900 | 3.5900 | 92,800 |
May 11, 2023 | 4.6500 | 4.8000 | 3.3000 | 3.9000 | 3.9000 | 176,373 |
May 10, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 12,200 |
May 9, 2023 | 4.6500 | 4.6500 | 4.0500 | 4.5000 | 4.5000 | 41,060 |
May 8, 2023 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | 4.6500 | 7,913 |
May 5, 2023 | 4.6500 | 4.6500 | 4.5000 | 4.6500 | 4.6500 | 12,247 |
May 4, 2023 | 5.1000 | 5.1000 | 4.5000 | 4.5000 | 4.5000 | 16,033 |
May 3, 2023 | 5.2500 | 5.2500 | 4.8000 | 4.9500 | 4.9500 | 7,987 |
May 2, 2023 | 4.6500 | 4.9500 | 4.6500 | 4.9500 | 4.9500 | 19,433 |
May 1, 2023 | 5.4000 | 5.5500 | 4.6500 | 4.6500 | 4.6500 | 25,100 |
Apr 28, 2023 | 5.2500 | 5.5500 | 5.1000 | 5.2500 | 5.2500 | 17,620 |
Apr 27, 2023 | 5.1000 | 5.2500 | 4.8000 | 4.9500 | 4.9500 | 15,580 |
Apr 26, 2023 | 5.4000 | 5.4000 | 4.8000 | 4.8000 | 4.8000 | 17,280 |
Related Tickers
BDSX Biodesix, Inc.
1.2350
-1.98%
CORBF Global Cord Blood Corporation
1.2500
0.00%
XGN Exagen Inc.
1.4000
0.00%
PMD Psychemedics Corporation
2.5500
-2.67%
FONR FONAR Corporation
16.45
-2.43%
PRE Prenetics Global Limited
4.6400
-6.64%
ENZ Enzo Biochem, Inc.
1.0500
-1.87%
NDRA ENDRA Life Sciences Inc.
0.2535
+4.62%
GENE Genetic Technologies Limited
2.2200
+1.83%
SONA.CN Sona Nanotech Inc.
0.3900
-7.14%