ASP Isotopes Inc. (ASPI)
NASDAQ: ASPI · Real-Time Price · USD
5.82
+0.42 (7.69%)
At close: May 2, 2025, 4:00 PM
5.80
-0.02 (-0.26%)
After-hours: May 2, 2025, 4:24 PM EDT
ASP Isotopes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 5.55 | 5.95 | 5.52 | 5.83 | 5.83 | 7.96% | 1,927,429 |
| May 1, 2025 | 5.18 | 5.57 | 5.16 | 5.40 | 5.40 | 2.27% | 1,558,769 |
| Apr 30, 2025 | 5.18 | 5.34 | 5.02 | 5.28 | 5.28 | -1.49% | 910,252 |
| Apr 29, 2025 | 5.25 | 5.58 | 5.25 | 5.36 | 5.36 | 2.88% | 1,350,138 |
| Apr 28, 2025 | 5.35 | 5.55 | 5.11 | 5.21 | 5.21 | -1.88% | 1,210,739 |
| Apr 25, 2025 | 5.45 | 5.62 | 5.06 | 5.31 | 5.31 | -2.57% | 1,710,906 |
| Apr 24, 2025 | 5.67 | 5.91 | 5.36 | 5.45 | 5.45 | -3.71% | 1,575,461 |
| Apr 23, 2025 | 5.86 | 5.95 | 5.51 | 5.66 | 5.66 | 2.35% | 1,771,599 |
| Apr 22, 2025 | 5.59 | 5.69 | 5.38 | 5.53 | 5.53 | 2.03% | 1,504,889 |
| Apr 21, 2025 | 5.60 | 5.75 | 5.23 | 5.42 | 5.42 | -7.19% | 1,691,319 |
| Apr 17, 2025 | 5.74 | 6.02 | 5.25 | 5.84 | 5.84 | 2.64% | 2,156,818 |
| Apr 16, 2025 | 5.53 | 5.75 | 5.25 | 5.69 | 5.69 | -0.61% | 2,273,173 |
| Apr 15, 2025 | 6.80 | 6.80 | 5.46 | 5.73 | 5.73 | -12.33% | 3,746,794 |
| Apr 14, 2025 | 6.20 | 6.62 | 6.00 | 6.53 | 6.53 | 9.02% | 2,857,760 |
| Apr 11, 2025 | 5.49 | 6.12 | 5.20 | 5.99 | 5.99 | 10.11% | 2,955,775 |
| Apr 10, 2025 | 4.80 | 5.53 | 4.72 | 5.44 | 5.44 | 9.02% | 3,143,708 |
| Apr 9, 2025 | 4.33 | 5.21 | 4.18 | 4.99 | 4.99 | 14.45% | 2,362,518 |
| Apr 8, 2025 | 4.75 | 4.90 | 4.26 | 4.36 | 4.36 | -4.60% | 1,500,294 |
| Apr 7, 2025 | 4.10 | 4.74 | 3.92 | 4.57 | 4.57 | 3.63% | 2,283,112 |
| Apr 4, 2025 | 4.50 | 4.70 | 4.30 | 4.41 | 4.41 | -9.82% | 1,926,461 |
| Apr 3, 2025 | 4.60 | 5.13 | 4.57 | 4.89 | 4.89 | -5.23% | 1,712,987 |
| Apr 2, 2025 | 4.66 | 5.20 | 4.42 | 5.16 | 5.16 | 7.05% | 2,460,621 |
| Apr 1, 2025 | 4.70 | 5.28 | 4.22 | 4.82 | 4.82 | 2.77% | 3,719,017 |
| Mar 31, 2025 | 4.00 | 4.75 | 3.92 | 4.69 | 4.69 | 12.07% | 3,096,644 |
| Mar 28, 2025 | 4.71 | 4.75 | 4.17 | 4.19 | 4.19 | -11.52% | 1,737,168 |
| Mar 27, 2025 | 4.34 | 4.81 | 4.22 | 4.73 | 4.73 | 12.89% | 2,410,609 |
| Mar 26, 2025 | 4.59 | 4.71 | 4.17 | 4.19 | 4.19 | -7.91% | 794,389 |
| Mar 25, 2025 | 4.42 | 4.62 | 4.25 | 4.55 | 4.55 | 2.71% | 1,012,531 |
| Mar 24, 2025 | 4.39 | 4.75 | 4.28 | 4.43 | 4.43 | 5.73% | 1,586,004 |
| Mar 21, 2025 | 4.16 | 4.28 | 4.11 | 4.19 | 4.19 | -1.18% | 1,221,375 |
| Mar 20, 2025 | 4.32 | 4.49 | 4.23 | 4.24 | 4.24 | -4.07% | 921,722 |
| Mar 19, 2025 | 4.10 | 4.51 | 4.06 | 4.42 | 4.42 | 7.54% | 1,058,956 |
| Mar 18, 2025 | 4.20 | 4.29 | 4.09 | 4.11 | 4.11 | -3.75% | 639,147 |
| Mar 17, 2025 | 4.18 | 4.35 | 4.13 | 4.27 | 4.27 | 0.95% | 666,759 |
| Mar 14, 2025 | 4.01 | 4.27 | 3.94 | 4.23 | 4.23 | 7.91% | 930,279 |
| Mar 13, 2025 | 4.07 | 4.12 | 3.86 | 3.92 | 3.92 | -4.62% | 898,619 |
| Mar 12, 2025 | 4.22 | 4.33 | 4.04 | 4.11 | 4.11 | 2.24% | 1,162,248 |
| Mar 11, 2025 | 4.06 | 4.16 | 3.92 | 4.02 | 4.02 | 2.29% | 1,081,366 |
| Mar 10, 2025 | 4.26 | 4.40 | 3.71 | 3.93 | 3.93 | -10.88% | 1,550,778 |
| Mar 7, 2025 | 4.08 | 4.53 | 4.05 | 4.41 | 4.41 | 8.62% | 1,481,451 |
| Mar 6, 2025 | 4.16 | 4.24 | 3.95 | 4.06 | 4.06 | -7.52% | 1,191,108 |
| Mar 5, 2025 | 4.21 | 4.40 | 4.02 | 4.39 | 4.39 | 5.78% | 1,276,491 |
| Mar 4, 2025 | 3.77 | 4.34 | 3.65 | 4.15 | 4.15 | 5.73% | 2,070,079 |
| Mar 3, 2025 | 4.90 | 4.90 | 3.91 | 3.93 | 3.93 | -17.54% | 2,089,867 |
| Feb 28, 2025 | 4.49 | 4.82 | 4.46 | 4.76 | 4.76 | 2.59% | 828,338 |
| Feb 27, 2025 | 5.11 | 5.15 | 4.64 | 4.64 | 4.64 | -9.02% | 1,838,193 |
| Feb 26, 2025 | 4.50 | 5.41 | 4.50 | 5.10 | 5.10 | 21.14% | 4,078,443 |
| Feb 25, 2025 | 4.46 | 4.53 | 4.14 | 4.21 | 4.21 | -3.88% | 1,389,345 |
| Feb 24, 2025 | 4.80 | 4.80 | 4.31 | 4.38 | 4.38 | -8.18% | 1,515,187 |
| Feb 21, 2025 | 4.98 | 5.25 | 4.77 | 4.77 | 4.77 | -2.65% | 1,561,382 |