Aspira Womens Health Inc

AWHL
🏛️ 美国 →
0.48
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 29.10 29.10 26.55 26.55 0.0M
2021-12-30 26.25 29.70 26.10 28.95 0.0M
2021-12-29 25.95 27.00 25.80 26.55 0.0M
2021-12-28 27.15 27.75 26.10 26.10 0.0M
2021-12-27 28.05 28.13 26.84 27.15 0.0M
2021-12-23 28.05 28.95 26.40 28.35 0.1M
2021-12-22 28.65 29.25 27.45 27.90 0.0M
2021-12-21 28.65 29.10 27.30 28.65 0.0M
2021-12-20 26.85 28.05 26.10 27.15 0.1M
2021-12-17 25.05 29.25 24.45 27.75 0.1M
2021-12-16 25.20 26.33 24.60 25.20 0.1M
2021-12-15 24.75 24.90 22.20 24.45 0.2M
2021-12-14 25.35 26.10 24.30 24.60 0.0M
2021-12-13 26.25 26.95 24.45 25.65 0.1M
2021-12-10 28.50 28.85 26.40 26.40 0.2M
2021-12-09 29.55 31.05 27.60 28.35 0.1M
2021-12-08 30.00 31.20 28.20 29.85 0.3M
2021-12-07 27.00 30.15 27.00 29.40 0.3M
2021-12-06 25.65 26.40 24.00 26.10 0.1M
2021-12-03 28.35 28.50 25.50 25.80 0.3M
2021-12-02 30.45 31.13 27.75 28.65 0.2M
2021-12-01 32.10 33.87 30.15 30.30 0.4M
2021-11-30 30.45 31.88 29.40 31.20 0.3M
2021-11-29 30.45 32.10 29.40 30.75 0.3M
2021-11-26 30.75 32.27 30.00 30.15 0.1M
2021-11-24 29.70 32.70 29.25 32.55 0.2M
2021-11-23 30.75 32.85 29.25 30.15 0.2M
2021-11-22 37.05 37.05 30.30 30.60 0.2M
2021-11-19 32.10 37.95 31.95 37.20 0.2M
2021-11-18 36.30 37.50 32.25 32.40 0.2M
2021-11-17 36.75 40.05 36.45 36.45 0.1M
2021-11-16 37.50 38.40 36.12 37.05 0.1M
2021-11-15 34.20 38.85 34.20 38.25 0.1M
2021-11-12 38.55 38.93 34.05 35.25 0.2M
2021-11-11 41.40 41.40 38.10 38.55 0.1M
2021-11-10 47.52 49.80 40.20 41.25 0.2M
2021-11-09 50.70 50.70 48.15 48.90 0.1M
2021-11-08 48.75 51.00 48.30 50.70 0.0M
2021-11-05 49.35 50.55 47.63 48.45 0.1M
2021-11-04 47.70 49.05 47.63 48.90 0.0M
2021-11-03 46.20 48.00 45.60 47.85 0.0M
2021-11-02 51.30 51.30 45.60 46.65 0.1M
2021-11-01 50.25 52.65 49.65 51.15 0.1M
2021-10-29 48.60 50.40 48.30 50.25 0.1M
2021-10-28 45.45 49.35 45.30 48.60 0.0M
2021-10-27 43.05 47.85 43.05 45.90 0.1M
2021-10-26 49.20 49.65 43.35 43.50 0.1M
2021-10-25 48.15 49.20 47.55 48.90 0.0M
2021-10-22 48.30 48.60 46.65 48.45 0.0M
2021-10-21 48.30 49.80 48.00 48.90 0.0M
2021-10-20 47.85 49.80 46.95 48.30 0.0M
2021-10-19 45.90 48.00 45.60 47.70 0.0M
2021-10-18 46.20 46.64 45.15 45.90 0.0M
2021-10-15 47.25 47.55 45.90 47.10 0.0M
2021-10-14 48.45 48.98 45.00 46.20 0.0M
2021-10-13 47.85 48.75 47.10 47.85 0.0M
2021-10-12 45.45 48.75 45.15 48.00 0.0M
2021-10-11 47.85 48.15 44.70 45.15 0.0M
2021-10-08 51.45 51.60 47.55 48.00 0.0M
2021-10-07 48.30 52.35 48.15 51.45 0.0M
2021-10-06 48.60 49.58 47.55 48.15 0.0M
2021-10-05 48.00 51.15 46.95 49.05 0.0M
2021-10-04 48.75 48.75 46.20 47.40 0.0M
2021-10-01 49.05 49.05 46.95 48.75 0.0M
2021-09-30 48.15 49.65 47.85 48.75 0.0M
2021-09-29 48.60 50.85 47.25 47.85 0.0M
2021-09-28 50.10 50.10 47.85 48.00 0.0M
2021-09-27 48.30 51.30 48.30 50.70 0.0M
2021-09-24 54.45 54.45 48.60 49.20 0.1M
2021-09-23 53.55 57.45 52.95 55.20 0.0M
2021-09-22 52.35 54.00 51.75 53.25 0.0M
2021-09-21 52.20 52.80 51.60 52.35 0.0M
2021-09-20 53.25 54.75 51.75 52.20 0.0M
2021-09-17 49.65 56.85 49.35 55.05 0.1M
2021-09-16 50.55 51.45 48.90 49.65 0.0M
2021-09-15 52.35 52.80 49.50 50.70 0.0M
2021-09-14 50.70 54.45 50.63 52.20 0.1M
2021-09-13 52.35 52.35 49.65 51.30 0.1M
2021-09-10 54.30 58.80 52.13 52.35 0.0M
2021-09-09 52.80 55.80 52.20 54.00 0.0M
2021-09-08 52.95 53.70 51.30 52.35 0.0M
2021-09-07 56.70 57.30 53.40 53.55 0.0M
2021-09-03 56.70 57.45 55.65 56.40 0.0M
2021-09-02 55.20 57.45 55.20 57.00 0.0M
2021-09-01 57.15 57.15 53.10 55.35 0.0M
2021-08-31 54.45 57.45 54.45 57.15 0.0M
2021-08-30 55.80 56.33 54.00 54.15 0.0M
2021-08-27 54.30 56.93 54.30 55.35 0.0M
2021-08-26 53.85 55.05 53.10 54.00 0.0M
2021-08-25 55.50 55.80 52.95 53.85 0.0M
2021-08-24 54.15 55.80 53.70 55.35 0.0M
2021-08-23 54.15 56.25 53.55 54.00 0.0M
2021-08-20 52.35 54.90 52.35 53.85 0.0M
2021-08-19 55.20 55.80 52.73 52.80 0.0M
2021-08-18 56.10 57.37 54.00 55.35 0.0M
2021-08-17 58.20 58.80 55.80 56.40 0.0M
2021-08-16 57.30 60.30 53.85 58.35 0.0M
2021-08-13 60.15 62.70 58.05 60.00 0.0M
2021-08-12 61.65 62.18 59.85 60.15 0.0M
2021-08-11 63.30 63.75 59.25 61.35 0.0M
2021-08-10 67.50 67.50 62.85 63.45 0.0M
2021-08-09 66.90 68.63 66.45 67.35 0.0M
2021-08-06 67.20 67.80 65.70 67.35 0.0M
2021-08-05 66.30 67.80 64.95 67.05 0.0M
2021-08-04 67.35 69.30 65.85 66.00 0.0M
2021-08-03 69.00 69.75 66.00 67.50 0.0M
2021-08-02 67.35 71.10 66.75 69.00 0.0M
2021-07-30 67.20 69.45 66.60 67.20 0.0M
2021-07-29 71.70 71.70 67.13 67.50 0.0M
2021-07-28 70.50 73.35 70.50 71.10 0.0M
2021-07-27 70.80 71.70 68.55 70.65 0.0M
2021-07-26 73.35 74.25 70.50 71.10 0.0M
2021-07-23 72.75 74.10 70.20 73.20 0.0M
2021-07-22 74.40 74.70 73.05 73.65 0.0M
2021-07-21 73.65 75.83 72.00 74.85 0.0M
2021-07-20 71.40 75.30 70.05 73.50 0.0M
2021-07-19 70.80 73.80 69.15 71.25 0.0M
2021-07-16 73.50 73.95 70.88 71.10 0.0M
2021-07-15 69.15 74.40 68.85 72.30 0.0M
2021-07-14 74.55 74.85 69.60 69.60 0.0M
2021-07-13 77.70 78.30 73.50 74.55 0.0M
2021-07-12 78.15 78.45 75.75 77.85 0.0M
2021-07-09 79.20 79.80 76.43 78.60 0.0M
2021-07-08 75.00 79.65 73.50 78.75 0.0M
2021-07-07 77.25 77.70 72.90 75.00 0.0M
2021-07-06 77.55 78.08 75.15 76.65 0.0M
2021-07-02 80.85 82.80 77.70 77.70 0.0M
2021-07-01 84.45 84.45 81.23 82.20 0.0M
2021-06-30 84.75 85.65 82.65 84.30 0.0M
2021-06-29 87.90 87.90 84.30 85.20 0.0M
2021-06-28 87.75 89.40 85.05 86.25 0.0M
2021-06-25 88.95 89.40 85.65 87.60 0.2M
2021-06-24 85.50 90.00 84.90 88.50 0.0M
2021-06-23 84.00 85.65 81.75 85.50 0.0M
2021-06-22 84.75 88.05 82.50 83.55 0.0M
2021-06-21 85.35 86.40 84.15 84.90 0.0M
2021-06-18 87.30 88.05 84.30 84.60 0.0M
2021-06-17 87.90 89.85 87.15 88.50 0.0M
2021-06-16 86.25 88.02 85.20 87.75 0.0M
2021-06-15 89.40 89.55 85.35 86.70 0.0M
2021-06-14 88.80 89.70 87.90 88.95 0.0M
2021-06-11 89.40 90.36 86.85 88.05 0.0M
2021-06-10 92.35 92.35 86.85 89.40 0.0M
2021-06-09 93.15 93.75 88.20 88.65 0.0M
2021-06-08 92.70 92.85 87.15 91.05 0.0M
2021-06-07 89.55 91.86 87.45 90.60 0.0M
2021-06-04 89.10 90.68 86.25 88.95 0.0M
2021-06-03 82.95 89.70 82.95 88.65 0.0M
2021-06-02 84.75 84.90 81.60 83.40 0.0M
2021-06-01 84.15 85.20 80.85 84.45 0.0M
2021-05-28 81.75 86.85 81.45 83.85 0.0M
2021-05-27 81.75 82.35 78.75 81.60 0.1M
2021-05-26 81.45 82.50 78.15 80.85 0.0M
2021-05-25 83.55 85.34 80.40 80.55 0.0M
2021-05-24 84.60 85.43 81.75 82.65 0.0M
2021-05-21 86.70 86.70 81.53 83.10 0.0M
2021-05-20 79.80 87.30 79.20 85.50 0.0M
2021-05-19 74.70 79.95 73.50 79.65 0.0M
2021-05-18 77.10 79.95 75.60 76.80 0.0M
2021-05-17 75.00 77.25 74.55 75.90 0.0M
2021-05-14 76.78 80.55 73.05 76.65 0.1M
2021-05-13 72.90 79.80 71.25 72.75 0.0M
2021-05-12 73.20 75.15 70.95 71.70 0.0M
2021-05-11 71.55 76.35 68.85 74.25 0.0M
2021-05-10 77.85 77.85 72.60 72.75 0.0M
2021-05-07 75.00 80.55 74.55 78.00 0.0M
2021-05-06 76.50 76.50 72.00 73.80 0.0M
2021-05-05 80.10 80.10 75.60 76.95 0.0M
2021-05-04 82.20 82.80 76.65 79.65 0.0M
2021-05-03 86.85 86.85 81.60 82.80 0.0M
2021-04-30 86.40 86.55 83.55 85.80 0.0M
2021-04-29 90.45 91.05 86.40 87.30 0.0M
2021-04-28 89.10 91.20 87.90 90.00 0.0M
2021-04-27 92.55 93.45 87.90 88.95 0.0M
2021-04-26 90.75 93.23 89.55 92.10 0.0M
2021-04-23 91.20 92.10 89.10 90.60 0.0M
2021-04-22 88.80 94.05 88.50 90.45 0.0M
2021-04-21 85.05 90.60 84.32 88.20 0.0M
2021-04-20 88.35 89.85 84.75 85.35 0.0M
2021-04-19 90.05 91.35 86.40 88.65 0.0M
2021-04-16 96.75 96.75 90.00 91.50 0.0M
2021-04-15 94.05 96.15 92.55 95.70 0.0M
2021-04-14 95.55 98.10 93.75 94.20 0.0M
2021-04-13 90.30 95.10 90.30 94.80 0.0M
2021-04-12 93.15 93.15 88.95 89.93 0.0M
2021-04-09 96.15 96.15 92.63 93.45 0.0M
2021-04-08 93.45 95.10 91.80 94.50 0.0M
2021-04-07 94.80 96.00 90.83 91.20 0.0M
2021-04-06 97.50 97.73 93.90 94.50 0.0M
2021-04-05 104.40 105.90 95.25 97.35 0.0M
2021-04-01 102.75 105.20 101.85 102.60 0.0M
2021-03-31 98.70 105.00 97.50 101.25 0.1M
2021-03-30 95.70 99.90 91.65 98.55 0.1M
2021-03-29 103.95 109.50 97.73 98.70 0.1M
2021-03-26 116.25 119.25 98.10 102.15 0.2M
2021-03-25 96.15 101.40 93.45 100.65 0.1M
2021-03-24 106.35 106.35 98.70 99.00 0.0M
2021-03-23 108.75 110.40 104.70 104.85 0.0M
2021-03-22 111.60 114.60 108.30 109.50 0.0M
2021-03-19 112.20 115.13 109.05 111.00 0.2M
2021-03-18 120.30 121.45 112.58 112.95 0.0M
2021-03-17 118.50 122.55 114.75 120.75 0.0M
2021-03-16 125.85 126.00 118.10 120.00 0.0M
2021-03-15 120.75 137.55 117.00 126.00 0.1M
2021-03-12 115.05 120.30 111.00 114.90 0.0M
2021-03-11 110.25 118.35 108.00 115.50 0.0M
2021-03-10 110.25 115.35 108.90 109.05 0.0M
2021-03-09 102.75 112.35 102.75 108.60 0.0M
2021-03-08 100.95 107.25 98.18 100.80 0.0M
2021-03-05 101.25 101.81 83.40 100.73 0.1M
2021-03-04 107.85 110.25 96.90 99.60 0.0M
2021-03-03 112.05 114.60 105.00 108.15 0.0M
2021-03-02 113.25 114.75 110.40 112.20 0.0M
2021-03-01 105.00 114.30 104.85 113.55 0.0M
2021-02-26 106.20 112.05 102.00 103.95 0.0M
2021-02-25 113.25 113.85 104.40 105.90 0.0M
2021-02-24 106.95 115.80 106.95 112.50 0.0M
2021-02-23 112.50 112.50 103.20 107.25 0.1M
2021-02-22 115.95 120.60 112.95 114.75 0.0M
2021-02-19 120.15 126.00 115.35 117.00 0.0M
2021-02-18 124.50 129.15 116.55 119.55 0.0M
2021-02-17 127.20 129.00 118.20 125.10 0.1M
2021-02-16 141.90 143.25 124.35 130.05 0.1M
2021-02-12 136.50 139.05 130.50 136.95 0.0M
2021-02-11 133.05 143.25 129.30 136.95 0.1M
2021-02-10 136.65 138.74 124.50 131.85 0.1M
2021-02-09 128.10 140.85 128.10 136.05 0.1M
2021-02-08 121.35 132.30 117.15 130.95 0.1M
2021-02-05 120.00 125.70 115.20 119.25 0.1M
2021-02-04 114.00 120.75 105.45 116.25 0.3M
2021-02-03 126.00 136.50 123.30 131.85 0.0M
2021-02-02 133.05 135.45 122.78 127.50 0.0M
2021-02-01 143.40 144.10 124.80 133.05 0.1M
2021-01-29 130.05 158.10 124.50 133.80 0.2M
2021-01-28 128.40 132.00 110.11 116.85 0.1M
2021-01-27 106.50 138.45 102.45 123.15 0.2M
2021-01-26 92.25 112.20 91.95 110.85 0.1M
2021-01-25 88.50 93.45 87.30 91.80 0.0M
2021-01-22 88.35 90.75 86.55 89.85 0.0M
2021-01-21 89.25 90.00 81.90 88.50 0.0M
2021-01-20 91.35 93.60 86.10 89.63 0.0M
2021-01-19 93.00 95.57 89.40 91.20 0.0M
2021-01-15 97.65 98.19 89.85 93.60 0.0M
2021-01-14 92.25 97.80 91.95 97.65 0.0M
2021-01-13 92.70 95.10 91.50 92.10 0.0M
2021-01-12 90.45 93.30 88.35 92.85 0.0M
2021-01-11 94.35 94.43 89.55 90.45 0.0M
2021-01-08 96.45 97.95 91.35 94.80 0.0M
2021-01-07 96.00 98.25 95.25 95.85 0.0M
2021-01-06 97.20 97.65 92.55 96.00 0.0M
2021-01-05 93.75 98.70 92.89 96.00 0.0M
2021-01-04 102.90 104.55 91.65 94.65 0.1M