ASP Isotopes Inc. (ASPI)
NASDAQ: ASPI · Real-Time Price · USD
7.52
+0.08 (1.08%)
At close: Jul 11, 2025, 4:00 PM
7.43
-0.09 (-1.20%)
After-hours: Jul 11, 2025, 7:48 PM EDT
ASP Isotopes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 7.39 | 7.67 | 7.17 | 7.52 | 7.52 | 1.08% | 2,301,787 |
| Jul 10, 2025 | 6.99 | 7.82 | 6.94 | 7.44 | 7.44 | 6.44% | 4,013,850 |
| Jul 9, 2025 | 7.10 | 7.12 | 6.72 | 6.99 | 6.99 | -1.27% | 4,354,811 |
| Jul 8, 2025 | 6.70 | 7.24 | 6.62 | 7.08 | 7.08 | 5.83% | 3,955,410 |
| Jul 7, 2025 | 6.80 | 6.92 | 6.59 | 6.69 | 6.69 | -4.15% | 2,509,301 |
| Jul 3, 2025 | 7.08 | 7.10 | 6.84 | 6.98 | 6.98 | -0.71% | 1,207,166 |
| Jul 2, 2025 | 7.06 | 7.34 | 6.93 | 7.03 | 7.03 | 0.43% | 2,395,674 |
| Jul 1, 2025 | 7.32 | 7.34 | 6.95 | 7.00 | 7.00 | -4.89% | 1,901,135 |
| Jun 30, 2025 | 7.45 | 7.70 | 7.33 | 7.36 | 7.36 | -0.54% | 2,248,509 |
| Jun 27, 2025 | 7.82 | 7.88 | 7.28 | 7.40 | 7.40 | -5.01% | 4,111,840 |
| Jun 26, 2025 | 7.03 | 8.15 | 6.96 | 7.79 | 7.79 | 13.56% | 6,576,180 |
| Jun 25, 2025 | 7.80 | 7.82 | 6.84 | 6.86 | 6.86 | -10.79% | 5,733,107 |
| Jun 24, 2025 | 7.38 | 7.81 | 7.20 | 7.69 | 7.69 | 5.20% | 2,901,172 |
| Jun 23, 2025 | 7.49 | 7.66 | 7.11 | 7.31 | 7.31 | -3.43% | 2,817,361 |
| Jun 20, 2025 | 7.93 | 8.01 | 7.46 | 7.57 | 7.57 | -3.07% | 2,695,513 |
| Jun 18, 2025 | 7.72 | 8.12 | 7.72 | 7.81 | 7.81 | 0.51% | 3,582,887 |
| Jun 17, 2025 | 7.83 | 8.06 | 7.55 | 7.77 | 7.77 | -1.65% | 2,646,064 |
| Jun 16, 2025 | 8.34 | 8.64 | 7.79 | 7.90 | 7.90 | -2.11% | 4,656,363 |
| Jun 13, 2025 | 8.03 | 8.51 | 8.00 | 8.07 | 8.07 | -3.47% | 3,346,426 |
| Jun 12, 2025 | 8.66 | 8.83 | 8.32 | 8.36 | 8.36 | -5.00% | 3,154,104 |
| Jun 11, 2025 | 8.89 | 9.30 | 8.58 | 8.80 | 8.80 | 1.03% | 4,793,926 |
| Jun 10, 2025 | 9.60 | 9.60 | 8.58 | 8.71 | 8.71 | -9.46% | 3,905,507 |
| Jun 9, 2025 | 9.53 | 10.08 | 8.91 | 9.62 | 9.62 | 2.78% | 6,748,996 |
| Jun 6, 2025 | 8.93 | 9.50 | 8.63 | 9.36 | 9.36 | 6.85% | 4,162,473 |
| Jun 5, 2025 | 8.83 | 9.22 | 8.50 | 8.76 | 8.76 | -0.90% | 4,178,171 |
| Jun 4, 2025 | 8.00 | 9.09 | 7.78 | 8.84 | 8.84 | 11.48% | 6,575,521 |
| Jun 3, 2025 | 7.62 | 8.00 | 7.37 | 7.93 | 7.93 | 8.33% | 3,395,785 |
| Jun 2, 2025 | 7.41 | 7.70 | 6.93 | 7.32 | 7.32 | -3.17% | 4,000,768 |
| 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 |