Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

5.360 +0.140 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 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 (%)
Sep 29, 2023 5.310 5.500 4.905 5.360 21,993 +0.14(+2.68%)
Sep 28, 2023 5.460 5.490 5.160 5.220 21,664 -0.21(-3.87%)
Sep 27, 2023 5.600 5.650 5.190 5.430 74,246 +0.07(+1.31%)
Sep 26, 2023 5.119 5.600 5.119 5.360 25,773 +0.25(+4.89%)
Sep 25, 2023 4.960 5.200 4.960 5.110 36,418 +0.10(+2.00%)
Sep 22, 2023 4.870 5.410 4.760 5.010 52,334 +0.44(+9.63%)
Sep 21, 2023 5.000 5.200 4.500 4.570 38,451 -0.53(-10.39%)
Sep 20, 2023 5.340 5.530 5.100 5.100 16,092 -0.13(-2.49%)
Sep 19, 2023 5.550 5.930 5.230 5.230 54,920 -0.52(-9.04%)
Sep 18, 2023 5.950 6.100 5.520 5.750 33,856 -0.23(-3.85%)
Sep 15, 2023 6.060 6.160 5.380 5.980 94,580 -0.08(-1.32%)
Sep 14, 2023 6.020 6.570 5.910 6.060 152,500 -0.07(-1.14%)
Sep 13, 2023 5.010 6.590 5.010 6.130 571,711 +1.16(+23.34%)
Sep 12, 2023 4.200 5.000 4.150 4.970 73,970 +0.74(+17.49%)
Sep 11, 2023 4.130 4.316 4.130 4.230 46,547 +0.10(+2.42%)
Sep 08, 2023 4.400 4.480 4.100 4.130 81,275 -0.35(-7.81%)
Sep 07, 2023 4.610 4.630 4.321 4.480 124,485 -0.28(-5.88%)
Sep 06, 2023 5.210 5.210 4.590 4.760 77,652 -0.14(-2.86%)
Sep 05, 2023 5.620 6.000 4.810 4.900 161,272 -1.10(-18.33%)
Sep 01, 2023 4.610 6.750 4.600 6.000 433,814 +1.44(+31.58%)
Aug 31, 2023 4.050 4.690 4.050 4.560 190,985 +0.58(+14.57%)
Aug 30, 2023 3.800 4.130 3.799 3.980 57,674 +0.23(+6.13%)
Aug 29, 2023 3.720 3.950 3.567 3.750 115,700 +0.07(+1.90%)
Aug 28, 2023 3.480 3.750 3.480 3.680 39,057 +0.24(+6.98%)
Aug 25, 2023 3.420 3.500 3.287 3.440 5,896 +0.09(+2.69%)
Aug 24, 2023 3.260 3.500 3.260 3.350 25,098 +0.14(+4.36%)
Aug 23, 2023 2.900 3.378 2.895 3.210 27,826 +0.33(+11.46%)
Aug 22, 2023 2.840 2.940 2.800 2.880 7,465 +0.12(+4.35%)
Aug 21, 2023 2.830 2.850 2.700 2.760 19,889 -0.02(-0.72%)
Aug 18, 2023 2.820 2.932 2.757 2.780 28,760 -0.05(-1.59%)
Aug 17, 2023 2.860 2.960 2.679 2.825 32,337 -0.13(-4.56%)
Aug 16, 2023 3.330 3.360 2.940 2.960 41,038 -0.32(-9.76%)
Aug 15, 2023 3.460 3.600 3.200 3.280 50,594 -0.27(-7.61%)
Aug 14, 2023 3.470 3.803 3.382 3.550 93,576 +0.10(+2.90%)
Aug 11, 2023 3.110 3.490 3.110 3.450 88,350 +0.38(+12.38%)
Aug 10, 2023 2.820 3.208 2.675 3.070 95,933 +0.27(+9.64%)
Aug 09, 2023 2.850 2.863 2.750 2.800 40,965 +0.00(+0.00%)
Aug 08, 2023 2.830 2.850 2.700 2.800 47,048 +0.00(+0.00%)
Aug 07, 2023 2.650 2.889 2.620 2.800 50,775 +0.16(+6.06%)
Aug 04, 2023 2.630 2.700 2.570 2.640 29,185 +0.04(+1.73%)
Aug 03, 2023 2.590 2.630 2.500 2.595 47,124 +0.05(+1.76%)
Aug 02, 2023 2.650 2.660 2.500 2.550 35,717 -0.09(-3.41%)
Aug 01, 2023 2.540 2.690 2.510 2.640 65,142 +0.09(+3.53%)
Jul 31, 2023 2.510 2.620 2.490 2.550 99,712 +0.07(+2.82%)
Jul 28, 2023 2.510 2.520 2.440 2.480 79,877 -0.04(-1.59%)
Jul 27, 2023 2.450 2.520 2.309 2.520 81,279 +0.00(+0.00%)
Jul 26, 2023 2.600 2.600 2.360 2.520 147,520 +0.12(+5.00%)
Jul 25, 2023 2.620 2.669 2.360 2.400 107,428 -0.05(-2.04%)
Jul 24, 2023 2.650 2.650 2.410 2.450 58,098 -0.20(-7.55%)
Jul 21, 2023 2.840 2.850 2.460 2.650 144,555 -0.10(-3.64%)
Jul 20, 2023 2.990 3.040 2.600 2.750 533,916 -1.23(-30.90%)
Jul 19, 2023 4.120 4.489 3.950 3.980 72,440 +0.01(+0.25%)
Jul 18, 2023 3.670 4.100 3.670 3.970 53,609 +0.33(+9.07%)
Jul 17, 2023 3.460 3.800 3.460 3.640 19,292 +0.13(+3.70%)
Jul 14, 2023 3.470 3.590 3.300 3.510 15,751 +0.09(+2.63%)
Jul 13, 2023 3.420 3.555 3.201 3.420 29,692 +0.02(+0.59%)
Jul 12, 2023 3.798 3.798 3.400 3.400 45,849 -0.07(-2.02%)
Jul 11, 2023 3.410 3.690 3.300 3.470 56,402 +0.23(+7.10%)
Jul 10, 2023 3.170 3.240 3.040 3.240 12,672 +0.04(+1.25%)
Jul 07, 2023 3.000 3.200 2.991 3.200 15,362 +0.24(+8.11%)
Jul 06, 2023 3.165 3.165 2.940 2.960 12,159 -0.24(-7.50%)
Jul 05, 2023 3.170 3.307 3.120 3.200 8,327 -0.07(-2.14%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.