ASP Isotopes Inc. (ASPI)
NASDAQ: ASPI · Real-Time Price · USD
4.185
-0.545 (-11.52%)
At close: Mar 28, 2025, 4:00 PM
4.190
+0.005 (0.12%)
After-hours: Mar 28, 2025, 7:15 PM EDT
ASP Isotopes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 4.72 | 4.93 | 4.57 | 4.90 | 4.90 | 3.16% | 1,381,968 |
| Feb 19, 2025 | 4.92 | 5.10 | 4.72 | 4.75 | 4.75 | -3.65% | 2,347,040 |
| Feb 18, 2025 | 5.31 | 5.39 | 4.78 | 4.93 | 4.93 | -6.81% | 2,534,046 |
| Feb 14, 2025 | 5.70 | 5.79 | 5.26 | 5.29 | 5.29 | -7.19% | 1,543,007 |
| Feb 13, 2025 | 5.59 | 5.72 | 5.35 | 5.70 | 5.70 | 2.24% | 1,211,973 |
| Feb 12, 2025 | 5.59 | 5.87 | 5.43 | 5.58 | 5.58 | -2.87% | 1,605,089 |
| Feb 11, 2025 | 6.15 | 6.25 | 5.64 | 5.74 | 5.74 | -8.89% | 2,296,323 |
| Feb 10, 2025 | 6.41 | 6.99 | 6.26 | 6.30 | 6.30 | 1.78% | 3,064,705 |
| Feb 7, 2025 | 5.77 | 6.31 | 5.77 | 6.19 | 6.19 | 7.47% | 2,841,701 |
| Feb 6, 2025 | 6.07 | 6.18 | 5.73 | 5.76 | 5.76 | -5.26% | 1,406,736 |
| Feb 5, 2025 | 5.88 | 6.22 | 5.72 | 6.08 | 6.08 | 3.31% | 2,709,066 |
| 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 |