ASP Isotopes Inc. (ASPI)
NASDAQ: ASPI · Real-Time Price · USD
11.16
+1.30 (13.18%)
Sep 22, 2025, 3:23 PM EDT - Market open
ASP Isotopes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 9.97 | 11.13 | 9.49 | 11.06 | - | 12.17% | 8,711,676 |
| Sep 19, 2025 | 9.25 | 10.06 | 9.02 | 9.86 | 9.86 | 8.00% | 13,327,927 |
| Sep 18, 2025 | 8.92 | 9.46 | 8.79 | 9.13 | 9.13 | 4.34% | 6,743,806 |
| Sep 17, 2025 | 8.91 | 9.04 | 8.59 | 8.75 | 8.75 | -2.45% | 2,292,083 |
| Sep 16, 2025 | 9.26 | 9.26 | 8.71 | 8.97 | 8.97 | -3.13% | 2,815,027 |
| Sep 15, 2025 | 8.79 | 9.42 | 8.36 | 9.26 | 9.26 | 5.59% | 4,526,223 |
| Sep 12, 2025 | 8.70 | 8.89 | 8.61 | 8.77 | 8.77 | 1.39% | 1,617,936 |
| Sep 11, 2025 | 8.40 | 9.09 | 8.38 | 8.65 | 8.65 | 3.35% | 3,313,959 |
| Sep 10, 2025 | 8.69 | 8.86 | 8.32 | 8.37 | 8.37 | -1.53% | 1,947,839 |
| Sep 9, 2025 | 8.44 | 8.58 | 8.13 | 8.50 | 8.50 | -0.35% | 2,246,616 |
| Sep 8, 2025 | 8.35 | 8.81 | 8.28 | 8.53 | 8.53 | 3.96% | 4,121,606 |
| Sep 5, 2025 | 8.09 | 8.24 | 7.69 | 8.21 | 8.21 | 3.08% | 4,175,927 |
| Sep 4, 2025 | 8.05 | 8.30 | 7.83 | 7.96 | 7.96 | -1.12% | 5,188,628 |
| Sep 3, 2025 | 8.65 | 8.66 | 7.86 | 8.05 | 8.05 | -7.15% | 7,443,216 |
| Sep 2, 2025 | 9.00 | 9.02 | 8.31 | 8.67 | 8.67 | -6.57% | 8,107,063 |
| Aug 29, 2025 | 10.20 | 10.20 | 8.95 | 9.28 | 9.28 | -11.91% | 8,997,224 |
| Aug 28, 2025 | 10.13 | 10.87 | 10.08 | 10.54 | 10.54 | 4.51% | 4,855,604 |
| Aug 27, 2025 | 10.34 | 10.58 | 10.07 | 10.08 | 10.08 | -3.72% | 3,242,398 |
| Aug 26, 2025 | 9.99 | 10.48 | 9.91 | 10.47 | 10.47 | 5.23% | 3,888,769 |
| Aug 25, 2025 | 9.35 | 10.07 | 9.07 | 9.95 | 9.95 | 6.47% | 5,494,151 |
| Aug 22, 2025 | 9.10 | 9.41 | 8.78 | 9.35 | 9.35 | 3.49% | 4,286,358 |
| Aug 21, 2025 | 8.85 | 9.19 | 8.73 | 9.03 | 9.03 | 0.67% | 3,230,710 |
| Aug 20, 2025 | 8.80 | 9.08 | 8.35 | 8.97 | 8.97 | 1.01% | 4,135,828 |
| Aug 19, 2025 | 9.29 | 9.29 | 8.58 | 8.88 | 8.88 | -4.46% | 5,345,912 |
| Aug 18, 2025 | 9.32 | 9.47 | 8.73 | 9.30 | 9.30 | -0.16% | 4,675,100 |
| Aug 15, 2025 | 10.88 | 11.17 | 9.22 | 9.31 | 9.31 | -11.92% | 7,168,888 |
| Aug 14, 2025 | 10.64 | 11.14 | 10.32 | 10.57 | 10.57 | -4.17% | 3,896,886 |
| Aug 13, 2025 | 11.34 | 11.68 | 10.52 | 11.03 | 11.03 | -1.61% | 6,211,519 |
| Aug 12, 2025 | 9.75 | 11.26 | 9.65 | 11.21 | 11.21 | 13.00% | 6,502,643 |
| Aug 11, 2025 | 9.28 | 10.08 | 9.08 | 9.92 | 9.92 | 6.44% | 3,617,395 |
| Aug 8, 2025 | 9.68 | 10.00 | 9.24 | 9.32 | 9.32 | -3.72% | 4,256,436 |
| Aug 7, 2025 | 10.15 | 10.28 | 9.43 | 9.68 | 9.68 | -3.78% | 2,547,092 |
| Aug 6, 2025 | 10.17 | 10.24 | 9.86 | 10.06 | 10.06 | 0.90% | 3,232,412 |
| Aug 5, 2025 | 9.47 | 9.98 | 8.98 | 9.97 | 9.97 | 6.06% | 3,970,238 |
| Aug 4, 2025 | 9.03 | 9.40 | 8.94 | 9.40 | 9.40 | 5.26% | 2,041,656 |
| Aug 1, 2025 | 8.80 | 9.17 | 8.53 | 8.93 | 8.93 | -1.54% | 3,023,350 |
| Jul 31, 2025 | 9.50 | 9.73 | 8.95 | 9.07 | 9.07 | -3.61% | 3,699,380 |
| Jul 30, 2025 | 9.33 | 9.83 | 9.08 | 9.41 | 9.41 | 0.64% | 4,620,216 |
| Jul 29, 2025 | 10.05 | 10.20 | 9.12 | 9.35 | 9.35 | -7.43% | 4,984,307 |
| Jul 28, 2025 | 10.56 | 10.79 | 9.85 | 10.10 | 10.10 | -3.53% | 4,680,200 |
| Jul 25, 2025 | 9.62 | 10.82 | 9.33 | 10.47 | 10.47 | 8.39% | 7,525,985 |
| Jul 24, 2025 | 10.00 | 10.25 | 9.43 | 9.66 | 9.66 | -3.40% | 3,777,212 |
| Jul 23, 2025 | 9.42 | 10.13 | 9.15 | 10.00 | 10.00 | 7.24% | 5,258,989 |
| Jul 22, 2025 | 9.73 | 9.76 | 9.01 | 9.33 | 9.33 | -5.62% | 3,008,463 |
| Jul 21, 2025 | 9.90 | 10.48 | 9.00 | 9.88 | 9.88 | -5.82% | 7,360,074 |
| Jul 18, 2025 | 10.10 | 10.69 | 10.01 | 10.49 | 10.49 | 8.70% | 11,944,761 |
| Jul 17, 2025 | 8.53 | 9.69 | 8.51 | 9.65 | 9.65 | 18.12% | 9,036,071 |
| Jul 16, 2025 | 7.89 | 8.34 | 7.63 | 8.17 | 8.17 | 3.55% | 5,709,433 |
| Jul 15, 2025 | 8.10 | 8.21 | 7.56 | 7.89 | 7.89 | -1.50% | 5,301,254 |
| Jul 14, 2025 | 7.43 | 8.05 | 7.27 | 8.01 | 8.01 | 6.52% | 4,068,243 |