Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aspira Womans Health Inc (NQ: AWH )

2.470 +0.320 (+14.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.821 8.100 7.650 7.650 54,460 -0.11(-1.47%)
Aug 30, 2022 8.100 8.220 7.650 7.764 26,132 -0.19(-2.43%)
Aug 29, 2022 7.649 8.250 7.200 7.957 58,194 +0.45(+6.06%)
Aug 26, 2022 7.500 8.100 7.394 7.503 62,359 -0.02(-0.22%)
Aug 25, 2022 8.250 8.322 7.185 7.519 153,199 -0.43(-5.42%)
Aug 24, 2022 8.475 8.475 7.901 7.950 178,744 -0.33(-3.97%)
Aug 23, 2022 8.349 8.693 7.875 8.278 431,282 -4.92(-37.28%)
Aug 22, 2022 13.05 14.25 12.75 13.20 33,521 -0.83(-5.92%)
Aug 19, 2022 12.97 14.03 12.78 14.03 13,444 +0.22(+1.59%)
Aug 18, 2022 14.18 14.55 13.81 13.81 4,276 -0.44(-3.07%)
Aug 17, 2022 14.25 14.40 13.69 14.25 11,883 +0.21(+1.51%)
Aug 16, 2022 14.25 14.55 13.77 14.04 10,827 -0.16(-1.16%)
Aug 15, 2022 14.25 14.25 13.80 14.20 4,031 +0.16(+1.11%)
Aug 12, 2022 13.87 14.25 13.65 14.05 12,315 +0.30(+2.19%)
Aug 11, 2022 14.25 14.62 12.75 13.75 33,985 -0.80(-5.53%)
Aug 10, 2022 16.50 16.50 13.95 14.55 25,222 -1.50(-9.35%)
Aug 09, 2022 14.70 16.05 13.35 16.05 24,642 +1.92(+13.58%)
Aug 08, 2022 14.22 15.90 14.07 14.13 16,858 +0.03(+0.22%)
Aug 05, 2022 14.73 15.90 14.01 14.10 22,972 -0.54(-3.68%)
Aug 04, 2022 14.14 14.70 13.45 14.64 11,913 +1.08(+7.95%)
Aug 03, 2022 12.60 15.00 12.36 13.56 30,223 +1.37(+11.21%)
Aug 02, 2022 11.85 13.86 11.25 12.19 26,969 +0.15(+1.22%)
Aug 01, 2022 11.85 12.17 11.70 12.05 5,678 +0.20(+1.70%)
Jul 29, 2022 11.97 13.08 11.55 11.85 12,733 -0.50(-4.03%)
Jul 28, 2022 12.75 13.05 11.52 12.34 6,798 -0.40(-3.18%)
Jul 27, 2022 13.05 13.18 12.04 12.75 8,164 -0.71(-5.25%)
Jul 26, 2022 13.20 13.54 12.45 13.46 14,169 -0.35(-2.50%)
Jul 25, 2022 14.62 14.70 13.28 13.80 15,216 -0.69(-4.78%)
Jul 22, 2022 15.00 15.90 13.81 14.49 10,847 -0.21(-1.41%)
Jul 21, 2022 15.00 16.20 13.65 14.70 40,858 +0.30(+2.10%)
Jul 20, 2022 14.51 14.93 13.70 14.40 15,496 +0.16(+1.12%)
Jul 19, 2022 13.80 14.85 13.56 14.24 15,589 +0.40(+2.91%)
Jul 18, 2022 13.20 13.95 13.20 13.84 17,263 +0.49(+3.64%)
Jul 15, 2022 12.91 13.50 12.83 13.35 9,924 +0.02(+0.18%)
Jul 14, 2022 12.45 13.50 12.41 13.33 9,823 +0.58(+4.52%)
Jul 13, 2022 13.20 13.80 12.16 12.75 16,218 -0.79(-5.84%)
Jul 12, 2022 13.65 13.95 12.42 13.54 22,720 +0.62(+4.79%)
Jul 11, 2022 15.15 15.15 12.63 12.92 31,309 -2.23(-14.71%)
Jul 08, 2022 13.65 15.30 13.65 15.15 46,187 +1.28(+9.26%)
Jul 07, 2022 13.50 14.10 12.90 13.87 36,227 +0.97(+7.49%)
Jul 06, 2022 12.30 13.05 10.66 12.90 50,690 +1.35(+11.67%)
Jul 05, 2022 10.95 11.59 10.88 11.55 31,118 +0.57(+5.15%)
Jul 01, 2022 9.000 11.25 8.882 10.99 50,520 +2.17(+24.66%)
Jun 30, 2022 9.102 9.223 8.553 8.812 26,741 -0.66(-6.94%)
Jun 29, 2022 9.595 9.880 9.002 9.470 23,988 -0.70(-6.89%)
Jun 28, 2022 10.80 10.80 8.667 10.17 111,721 -0.04(-0.44%)
Jun 27, 2022 8.100 11.13 7.800 10.21 190,072 +2.50(+32.39%)
Jun 24, 2022 7.870 8.758 7.716 7.716 560,697 -0.02(-0.31%)
Jun 23, 2022 8.250 9.245 7.726 7.740 51,978 -0.59(-7.11%)
Jun 22, 2022 7.608 8.700 7.500 8.332 36,263 +0.83(+11.08%)
Jun 21, 2022 8.700 8.701 7.500 7.502 36,190 -1.17(-13.45%)
Jun 17, 2022 8.739 9.099 8.252 8.667 31,324 +0.02(+0.24%)
Jun 16, 2022 8.880 8.880 7.843 8.646 23,492 -0.66(-7.05%)
Jun 15, 2022 8.055 9.438 7.950 9.302 25,606 +1.27(+15.76%)
Jun 14, 2022 8.700 8.850 7.732 8.036 18,561 -0.34(-4.07%)
Jun 13, 2022 8.376 8.671 7.722 8.376 35,876 -0.53(-5.95%)
Jun 10, 2022 9.225 9.245 8.332 8.905 26,830 -0.32(-3.46%)
Jun 09, 2022 10.76 11.25 8.715 9.225 43,084 -1.68(-15.37%)
Jun 08, 2022 9.750 12.60 9.355 10.90 51,741 +0.81(+8.00%)
Jun 07, 2022 8.850 10.80 8.700 10.09 67,788 +1.34(+15.32%)
Jun 06, 2022 7.350 9.174 6.900 8.752 67,179 +1.18(+15.52%)
Jun 03, 2022 7.606 7.800 6.900 7.577 31,196 -0.03(-0.39%)
Jun 02, 2022 8.379 8.550 7.215 7.606 49,434 -0.82(-9.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.