ASP Isotopes Inc. (ASPI)
NASDAQ: ASPI · Real-Time Price · USD
5.82
-0.07 (-1.10%)
Feb 5, 2025, 9:44 AM EST - Market open
ASP Isotopes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 5.73 | 6.03 | 5.40 | 5.89 | 5.89 | 2.35% | 1,905,820 |
| Feb 3, 2025 | 5.20 | 5.79 | 5.05 | 5.75 | 5.75 | - | 2,159,130 |
| Jan 31, 2025 | 6.07 | 6.35 | 5.61 | 5.75 | 5.75 | -6.20% | 2,225,275 |
| Jan 30, 2025 | 5.50 | 6.31 | 5.45 | 6.13 | 6.13 | 12.89% | 3,409,268 |
| Jan 29, 2025 | 5.39 | 5.48 | 5.14 | 5.43 | 5.43 | 2.07% | 1,335,099 |
| Jan 28, 2025 | 5.45 | 5.61 | 5.15 | 5.32 | 5.32 | 1.92% | 1,703,477 |
| Jan 27, 2025 | 5.82 | 5.87 | 5.05 | 5.22 | 5.22 | -23.24% | 4,373,035 |
| Jan 24, 2025 | 6.70 | 7.00 | 6.44 | 6.80 | 6.80 | 2.72% | 2,651,526 |
| Jan 23, 2025 | 6.39 | 6.77 | 6.26 | 6.62 | 6.62 | -0.75% | 2,391,500 |
| Jan 22, 2025 | 6.41 | 6.73 | 5.96 | 6.67 | 6.67 | 4.22% | 2,726,897 |
| Jan 21, 2025 | 5.71 | 6.44 | 5.70 | 6.40 | 6.40 | 13.07% | 4,307,454 |
| Jan 17, 2025 | 5.18 | 5.98 | 5.08 | 5.66 | 5.66 | 10.12% | 2,737,694 |
| Jan 16, 2025 | 5.25 | 5.29 | 4.98 | 5.14 | 5.14 | -1.34% | 983,252 |
| Jan 15, 2025 | 5.15 | 5.40 | 5.05 | 5.21 | 5.21 | 6.11% | 2,437,904 |
| Jan 14, 2025 | 4.86 | 5.27 | 4.71 | 4.91 | 4.91 | -0.81% | 1,579,272 |
| Jan 13, 2025 | 4.42 | 5.05 | 4.33 | 4.95 | 4.95 | 10.12% | 2,606,085 |
| Jan 10, 2025 | 4.69 | 4.78 | 4.31 | 4.50 | 4.50 | -4.97% | 1,851,358 |
| Jan 8, 2025 | 4.59 | 4.79 | 4.40 | 4.73 | 4.73 | 0.11% | 1,389,005 |
| Jan 7, 2025 | 5.01 | 5.12 | 4.68 | 4.73 | 4.73 | -6.06% | 1,179,066 |
| Jan 6, 2025 | 5.53 | 5.60 | 4.97 | 5.03 | 5.03 | -6.33% | 2,185,953 |
| Jan 3, 2025 | 4.98 | 5.50 | 4.90 | 5.37 | 5.37 | 8.70% | 2,498,172 |
| Jan 2, 2025 | 4.70 | 5.18 | 4.61 | 4.94 | 4.94 | 9.05% | 1,976,278 |
| Dec 31, 2024 | 4.59 | 4.64 | 4.21 | 4.53 | 4.53 | -1.09% | 1,949,945 |
| Dec 30, 2024 | 4.73 | 4.77 | 4.51 | 4.58 | 4.58 | -4.98% | 1,114,579 |
| Dec 27, 2024 | 5.07 | 5.21 | 4.76 | 4.82 | 4.82 | -4.37% | 1,506,288 |
| Dec 26, 2024 | 4.50 | 5.04 | 4.40 | 5.04 | 5.04 | 11.50% | 1,887,690 |
| Dec 24, 2024 | 4.49 | 4.52 | 4.34 | 4.52 | 4.52 | -0.88% | 678,233 |
| Dec 23, 2024 | 4.84 | 4.94 | 4.32 | 4.56 | 4.56 | -6.75% | 2,175,255 |
| Dec 20, 2024 | 4.31 | 4.90 | 4.31 | 4.89 | 4.89 | 12.41% | 3,500,716 |
| Dec 19, 2024 | 4.61 | 4.81 | 4.30 | 4.35 | 4.35 | -3.55% | 2,272,918 |
| Dec 18, 2024 | 5.36 | 5.57 | 4.42 | 4.51 | 4.51 | -17.25% | 3,090,214 |
| Dec 17, 2024 | 5.90 | 5.95 | 5.26 | 5.45 | 5.45 | -7.63% | 3,227,944 |
| Dec 16, 2024 | 5.27 | 6.01 | 5.07 | 5.90 | 5.90 | 18.00% | 6,245,602 |
| Dec 13, 2024 | 4.71 | 5.22 | 4.63 | 5.00 | 5.00 | 14.42% | 5,364,095 |
| Dec 12, 2024 | 4.20 | 4.71 | 4.10 | 4.37 | 4.37 | 4.42% | 2,977,145 |
| Dec 11, 2024 | 4.42 | 4.45 | 4.05 | 4.19 | 4.19 | -7.00% | 3,625,247 |
| Dec 10, 2024 | 4.40 | 4.56 | 4.33 | 4.50 | 4.50 | 1.12% | 2,227,894 |
| Dec 9, 2024 | 4.72 | 4.95 | 4.40 | 4.45 | 4.45 | -3.26% | 2,660,423 |
| Dec 6, 2024 | 4.50 | 4.74 | 4.33 | 4.60 | 4.60 | 0.66% | 2,475,625 |
| Dec 5, 2024 | 4.72 | 4.87 | 4.45 | 4.57 | 4.57 | -6.16% | 4,241,699 |
| Dec 4, 2024 | 4.92 | 5.39 | 4.83 | 4.87 | 4.87 | -0.41% | 4,559,398 |
| Dec 3, 2024 | 4.96 | 5.10 | 4.80 | 4.89 | 4.89 | -4.12% | 2,670,763 |
| Dec 2, 2024 | 5.66 | 5.95 | 4.90 | 5.10 | 5.10 | -8.11% | 5,557,149 |
| Nov 29, 2024 | 5.05 | 5.58 | 5.00 | 5.55 | 5.55 | 10.56% | 3,833,717 |
| Nov 27, 2024 | 5.69 | 5.83 | 4.94 | 5.02 | 5.02 | -14.19% | 14,496,559 |
| Nov 26, 2024 | 7.94 | 8.35 | 5.27 | 5.85 | 5.85 | -23.53% | 28,925,963 |
| Nov 25, 2024 | 8.40 | 8.48 | 7.11 | 7.65 | 7.65 | -8.27% | 6,922,301 |
| Nov 22, 2024 | 7.88 | 8.35 | 7.35 | 8.34 | 8.34 | 8.17% | 5,906,508 |
| Nov 21, 2024 | 7.15 | 7.77 | 6.87 | 7.71 | 7.71 | 7.83% | 4,475,773 |
| Nov 20, 2024 | 7.16 | 7.59 | 6.75 | 7.15 | 7.15 | -1.38% | 4,020,130 |
| Nov 19, 2024 | 7.74 | 8.02 | 7.11 | 7.25 | 7.25 | -8.23% | 4,265,251 |
| Nov 18, 2024 | 7.58 | 8.15 | 7.28 | 7.90 | 7.90 | 8.67% | 4,368,163 |
| Nov 15, 2024 | 7.33 | 7.57 | 6.65 | 7.27 | 7.27 | -2.81% | 4,699,419 |
| Nov 14, 2024 | 8.31 | 8.59 | 7.45 | 7.48 | 7.48 | -10.20% | 4,559,809 |
| Nov 13, 2024 | 8.06 | 8.69 | 7.41 | 8.33 | 8.33 | 4.52% | 8,475,024 |
| Nov 12, 2024 | 8.07 | 9.12 | 7.61 | 7.97 | 7.97 | -3.63% | 7,189,377 |
| Nov 11, 2024 | 8.98 | 9.33 | 8.13 | 8.27 | 8.27 | -5.70% | 4,611,609 |
| Nov 8, 2024 | 8.32 | 8.90 | 7.89 | 8.77 | 8.77 | 4.28% | 3,683,527 |
| Nov 7, 2024 | 7.60 | 8.76 | 7.46 | 8.41 | 8.41 | 9.93% | 6,021,336 |
| Nov 6, 2024 | 7.20 | 7.70 | 6.57 | 7.65 | 7.65 | 10.71% | 4,120,146 |
| Nov 5, 2024 | 6.68 | 7.09 | 6.51 | 6.91 | 6.91 | 5.98% | 3,408,682 |
| Nov 4, 2024 | 7.60 | 7.80 | 6.40 | 6.52 | 6.52 | -16.30% | 7,933,138 |
| Nov 1, 2024 | 7.48 | 8.86 | 7.12 | 7.79 | 7.79 | 11.44% | 23,032,541 |
| Oct 31, 2024 | 7.28 | 7.87 | 6.72 | 6.99 | 6.99 | 1.30% | 9,876,590 |
| Oct 30, 2024 | 8.55 | 9.23 | 6.84 | 6.90 | 6.90 | 19.79% | 51,265,692 |
| Oct 29, 2024 | 5.03 | 6.00 | 4.97 | 5.76 | 5.76 | 13.16% | 4,414,897 |
| Oct 28, 2024 | 4.95 | 5.30 | 4.61 | 5.09 | 5.09 | 4.30% | 3,596,067 |
| Oct 25, 2024 | 5.22 | 5.25 | 4.81 | 4.88 | 4.88 | -6.69% | 2,506,185 |
| Oct 24, 2024 | 4.99 | 5.49 | 4.64 | 5.23 | 5.23 | 5.87% | 3,540,210 |
| Oct 23, 2024 | 4.67 | 4.95 | 4.42 | 4.94 | 4.94 | 4.00% | 2,541,885 |
| Oct 22, 2024 | 4.84 | 5.22 | 4.56 | 4.75 | 4.75 | -1.86% | 3,273,224 |
| Oct 21, 2024 | 4.84 | 4.94 | 4.41 | 4.84 | 4.84 | 13.08% | 4,472,831 |
| Oct 18, 2024 | 4.21 | 4.77 | 4.03 | 4.28 | 4.28 | 5.94% | 4,329,742 |
| Oct 17, 2024 | 3.69 | 4.45 | 3.64 | 4.04 | 4.04 | 15.43% | 4,761,770 |
| Oct 16, 2024 | 3.00 | 3.63 | 2.91 | 3.50 | 3.50 | 20.69% | 2,561,594 |
| Oct 15, 2024 | 3.03 | 3.07 | 2.79 | 2.90 | 2.90 | -4.29% | 1,346,955 |
| Oct 14, 2024 | 3.04 | 3.13 | 2.98 | 3.03 | 3.03 | -0.66% | 376,360 |
| Oct 11, 2024 | 2.83 | 3.08 | 2.81 | 3.05 | 3.05 | 7.77% | 586,868 |
| Oct 10, 2024 | 2.85 | 2.88 | 2.78 | 2.83 | 2.83 | -0.70% | 436,878 |
| Oct 9, 2024 | 2.87 | 2.93 | 2.82 | 2.85 | 2.85 | -1.04% | 521,116 |
| Oct 8, 2024 | 2.97 | 2.97 | 2.86 | 2.88 | 2.88 | -2.70% | 548,242 |
| Oct 7, 2024 | 3.12 | 3.24 | 2.85 | 2.96 | 2.96 | -4.52% | 926,685 |
| Oct 4, 2024 | 3.15 | 3.29 | 3.06 | 3.10 | 3.10 | 2.99% | 1,660,395 |
| Oct 3, 2024 | 2.71 | 3.15 | 2.67 | 3.01 | 3.01 | 11.07% | 1,562,534 |
| Oct 2, 2024 | 2.65 | 2.86 | 2.61 | 2.71 | 2.71 | 2.26% | 732,816 |
| Oct 1, 2024 | 2.77 | 2.84 | 2.65 | 2.65 | 2.65 | -4.68% | 592,778 |
| Sep 30, 2024 | 2.71 | 2.81 | 2.69 | 2.78 | 2.78 | 2.21% | 544,846 |
| Sep 27, 2024 | 2.91 | 3.02 | 2.70 | 2.72 | 2.72 | -6.85% | 1,011,806 |
| Sep 26, 2024 | 2.95 | 2.96 | 2.79 | 2.92 | 2.92 | 3.18% | 678,085 |
| Sep 25, 2024 | 2.96 | 2.99 | 2.82 | 2.83 | 2.83 | -5.03% | 722,154 |
| Sep 24, 2024 | 3.10 | 3.12 | 2.90 | 2.98 | 2.98 | -0.67% | 860,405 |
| Sep 23, 2024 | 2.95 | 3.29 | 2.89 | 3.00 | 3.00 | 4.90% | 1,605,415 |
| Sep 20, 2024 | 2.81 | 2.90 | 2.66 | 2.86 | 2.86 | 2.14% | 2,980,357 |
| Sep 19, 2024 | 2.75 | 2.86 | 2.72 | 2.80 | 2.80 | 5.26% | 566,543 |
| Sep 18, 2024 | 2.65 | 2.83 | 2.55 | 2.66 | 2.66 | 0.38% | 818,941 |
| Sep 17, 2024 | 2.82 | 2.82 | 2.55 | 2.65 | 2.65 | -6.03% | 788,927 |
| Sep 16, 2024 | 2.71 | 2.84 | 2.71 | 2.82 | 2.82 | 4.44% | 906,318 |
| Sep 13, 2024 | 2.75 | 2.95 | 2.65 | 2.70 | 2.70 | - | 1,063,166 |
| Sep 12, 2024 | 2.52 | 2.76 | 2.50 | 2.70 | 2.70 | 7.14% | 904,869 |
| Sep 11, 2024 | 2.34 | 2.52 | 2.32 | 2.52 | 2.52 | 8.62% | 747,027 |