ASP Isotopes Inc. (ASPI)
NASDAQ: ASPI · Real-Time Price · USD
7.56
-0.09 (-1.18%)
At close: May 30, 2025, 4:00 PM
7.53
-0.03 (-0.40%)
After-hours: May 30, 2025, 7:47 PM EDT
ASP Isotopes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.50 | 7.79 | 7.40 | 7.56 | 7.56 | -1.18% | 2,126,582 |
| May 29, 2025 | 7.86 | 8.01 | 7.41 | 7.65 | 7.65 | -1.67% | 3,325,558 |
| May 28, 2025 | 7.94 | 8.14 | 7.41 | 7.78 | 7.78 | -2.51% | 4,829,823 |
| May 27, 2025 | 8.87 | 8.95 | 7.81 | 7.98 | 7.98 | -7.10% | 6,754,721 |
| May 23, 2025 | 8.09 | 9.10 | 7.97 | 8.59 | 8.59 | 10.13% | 12,336,758 |
| May 22, 2025 | 7.98 | 8.22 | 7.62 | 7.80 | 7.80 | 0.52% | 4,643,328 |
| May 21, 2025 | 7.10 | 8.31 | 7.00 | 7.76 | 7.76 | 10.86% | 9,688,742 |
| May 20, 2025 | 6.51 | 7.00 | 5.97 | 7.00 | 7.00 | -6.91% | 9,683,746 |
| May 19, 2025 | 7.08 | 7.55 | 6.87 | 7.52 | 7.52 | 3.16% | 4,915,113 |
| May 16, 2025 | 6.50 | 7.35 | 6.41 | 7.29 | 7.29 | 14.62% | 3,606,711 |
| May 15, 2025 | 6.47 | 6.74 | 6.30 | 6.36 | 6.36 | -2.60% | 1,527,189 |
| May 14, 2025 | 6.52 | 6.78 | 6.40 | 6.53 | 6.53 | -0.46% | 1,683,785 |
| May 13, 2025 | 6.72 | 6.94 | 6.36 | 6.56 | 6.56 | -1.65% | 2,036,615 |
| May 12, 2025 | 6.67 | 6.70 | 6.26 | 6.67 | 6.67 | 3.81% | 2,320,017 |
| May 9, 2025 | 5.81 | 6.44 | 5.70 | 6.43 | 6.43 | 10.78% | 2,844,877 |
| May 8, 2025 | 5.65 | 5.91 | 5.46 | 5.80 | 5.80 | 5.45% | 1,613,624 |
| May 7, 2025 | 5.52 | 5.59 | 5.35 | 5.50 | 5.50 | 0.18% | 655,997 |
| May 6, 2025 | 5.40 | 5.56 | 5.16 | 5.49 | 5.49 | 0.73% | 1,318,612 |
| May 5, 2025 | 5.82 | 5.87 | 5.34 | 5.45 | 5.45 | -6.52% | 1,627,408 |
| 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 |