Skip to main content
ASP Isotopes Inc. (ASPI)
NASDAQ: ASPI · Real-Time Price · USD
4.890
+0.540 (12.41%)
At close: Dec 20, 2024, 4:00 PM
4.990
+0.100 (2.04%)
After-hours: Dec 20, 2024, 7:09 PM EST

ASP Isotopes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244.314.904.314.894.8912.41%3,495,741
Dec 19, 20244.614.814.304.354.35-3.55%2,272,918
Dec 18, 20245.365.574.424.514.51-17.25%3,090,214
Dec 17, 20245.905.955.265.455.45-7.63%3,227,944
Dec 16, 20245.276.015.075.905.9018.00%6,245,602
Dec 13, 20244.715.224.635.005.0014.42%5,364,100
Dec 12, 20244.204.714.104.374.374.55%2,977,145
Dec 11, 20244.424.454.054.184.18-7.11%3,625,247
Dec 10, 20244.404.564.334.504.501.12%2,227,900
Dec 9, 20244.724.954.404.454.45-3.26%2,660,423
Dec 6, 20244.504.744.334.604.600.66%2,475,625
Dec 5, 20244.724.874.454.574.57-6.16%4,241,700
Dec 4, 20244.925.394.834.874.87-0.41%4,559,400
Dec 3, 20244.965.104.804.894.89-4.12%2,670,800
Dec 2, 20245.665.954.905.105.10-8.11%5,557,149
Nov 29, 20245.055.585.005.555.5510.56%3,833,717
Nov 27, 20245.695.834.945.025.02-14.19%14,496,600
Nov 26, 20247.948.355.275.855.85-23.53%28,926,000
Nov 25, 20248.408.487.117.657.65-8.27%6,922,301
Nov 22, 20247.888.357.358.348.348.17%5,906,508
Nov 21, 20247.157.776.877.717.717.83%4,475,800
Nov 20, 20247.167.596.757.157.15-1.38%4,020,130
Nov 19, 20247.748.027.117.257.25-8.23%4,265,300
Nov 18, 20247.588.157.287.907.908.67%4,368,200
Nov 15, 20247.337.576.657.277.27-2.81%4,699,419
Nov 14, 20248.318.597.457.487.48-10.20%4,559,809
Nov 13, 20248.068.697.418.338.334.52%8,475,024
Nov 12, 20248.079.127.617.977.97-3.63%7,189,400
Nov 11, 20248.989.338.138.278.27-5.70%4,611,609
Nov 8, 20248.328.907.898.778.774.28%3,683,527
Nov 7, 20247.608.767.468.418.419.93%6,021,336
Nov 6, 20247.207.706.577.657.6510.71%4,120,146
Nov 5, 20246.687.096.516.916.915.98%3,408,700
Nov 4, 20247.607.806.406.526.52-16.30%7,933,138
Nov 1, 20247.488.867.127.797.7911.44%23,032,541
Oct 31, 20247.287.876.726.996.991.30%9,876,600
Oct 30, 20248.559.236.846.906.9019.79%51,265,700
Oct 29, 20245.036.004.975.765.7613.16%4,414,900
Oct 28, 20244.955.304.615.095.094.30%3,596,100
Oct 25, 20245.225.254.814.884.88-6.69%2,506,200
Oct 24, 20244.995.494.645.235.235.87%3,540,210
Oct 23, 20244.674.954.424.944.944.00%2,541,900
Oct 22, 20244.845.224.564.754.75-1.86%3,273,224
Oct 21, 20244.844.944.414.844.8413.08%4,472,831
Oct 18, 20244.214.774.034.284.285.94%4,329,742
Oct 17, 20243.694.453.644.044.0415.43%4,761,800
Oct 16, 20243.003.632.913.503.5020.69%2,561,600
Oct 15, 20243.033.062.792.902.90-4.29%1,347,000
Oct 14, 20243.043.132.983.033.03-0.66%376,400
Oct 11, 20242.833.082.813.053.057.77%586,900
Oct 10, 20242.852.882.782.832.83-0.70%436,900
Oct 9, 20242.872.932.822.852.85-1.04%521,116
Oct 8, 20242.972.972.862.882.88-2.70%548,242
Oct 7, 20243.123.242.852.962.96-4.52%926,700
Oct 4, 20243.153.293.063.103.102.99%1,660,400
Oct 3, 20242.713.152.673.013.0111.07%1,562,534
Oct 2, 20242.652.862.612.712.712.26%732,816
Oct 1, 20242.772.842.652.652.65-4.68%592,800
Sep 30, 20242.712.812.692.782.782.21%551,101
Sep 27, 20242.913.022.702.722.72-6.85%1,011,806
Sep 26, 20242.952.962.792.922.923.18%678,085
Sep 25, 20242.962.992.822.832.83-5.03%722,200
Sep 24, 20243.103.122.902.982.98-0.67%860,405
Sep 23, 20242.953.292.893.003.004.90%1,605,415
Sep 20, 20242.812.902.662.862.862.14%2,980,357
Sep 19, 20242.752.862.722.802.805.26%566,543
Sep 18, 20242.652.832.552.662.660.38%818,941
Sep 17, 20242.822.822.552.652.65-6.03%788,927
Sep 16, 20242.712.842.712.822.824.44%906,318
Sep 13, 20242.752.952.652.702.70-1,063,200
Sep 12, 20242.522.762.502.702.707.14%904,900
Sep 11, 20242.342.522.322.522.528.62%747,027
Sep 10, 20242.232.332.122.322.324.04%611,900
Sep 9, 20242.202.232.122.232.231.83%490,140
Sep 6, 20242.362.402.112.192.19-7.20%591,150
Sep 5, 20242.582.582.342.362.36-3.28%350,231
Sep 4, 20242.292.522.292.442.445.63%581,300
Sep 3, 20242.382.602.282.312.31-2.53%621,847
Aug 30, 20242.332.402.292.372.371.72%385,200
Aug 29, 20242.362.462.322.332.330.43%342,318
Aug 28, 20242.502.542.122.322.32-9.02%1,343,317
Aug 27, 20242.552.582.472.552.55-526,969
Aug 26, 20242.652.652.512.552.55-0.78%568,800
Aug 23, 20242.472.672.402.572.577.08%961,400
Aug 22, 20242.352.482.312.402.401.69%709,950
Aug 21, 20242.092.412.052.362.3616.26%908,441
Aug 20, 20242.122.141.972.032.03-0.98%1,335,404
Aug 19, 20242.152.151.952.052.05-2.84%1,735,100
Aug 16, 20242.212.282.092.112.11-4.52%523,108
Aug 15, 20242.132.302.132.212.212.79%645,984
Aug 14, 20242.152.152.052.152.151.90%372,800
Aug 13, 20242.182.182.022.112.113.94%453,741
Aug 12, 20242.032.102.002.032.03-0.49%699,978
Aug 9, 20242.142.192.032.042.04-5.56%464,600
Aug 8, 20242.112.292.072.162.162.86%714,541
Aug 7, 20242.322.342.062.102.10-7.08%925,320
Aug 6, 20242.282.332.072.262.260.89%1,119,700
Aug 5, 20242.022.311.862.242.243.70%1,117,900
Aug 2, 20242.312.342.152.162.16-10.00%1,680,800
Aug 1, 20242.692.762.392.402.40-9.43%977,300