Skip to main content
ASP Isotopes Inc. (ASPI)
NASDAQ: ASPI · Real-Time Price · USD
6.90
+1.14 (19.79%)
At close: Oct 30, 2024, 4:00 PM
6.85
-0.05 (-0.72%)
Pre-market: Oct 31, 2024, 5:53 AM EDT

ASP Isotopes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20248.559.236.846.906.9019.79%51,045,235
Oct 29, 20245.036.004.975.765.7613.16%4,414,897
Oct 28, 20244.955.304.615.095.094.30%3,596,067
Oct 25, 20245.225.254.814.884.88-6.69%2,506,185
Oct 24, 20244.995.494.645.235.235.87%3,540,210
Oct 23, 20244.674.954.424.944.944.00%2,541,885
Oct 22, 20244.845.224.564.754.75-1.86%3,273,224
Oct 21, 20244.844.944.414.844.8413.08%4,472,831
Oct 18, 20244.214.774.034.284.285.94%4,329,742
Oct 17, 20243.694.453.644.044.0415.43%4,761,770
Oct 16, 20243.003.632.913.503.5020.69%2,561,594
Oct 15, 20243.033.072.792.902.90-4.29%1,346,955
Oct 14, 20243.043.132.983.033.03-0.66%376,360
Oct 11, 20242.833.082.813.053.057.77%586,868
Oct 10, 20242.852.882.782.832.83-0.70%436,878
Oct 9, 20242.872.932.822.852.85-1.04%521,116
Oct 8, 20242.972.972.862.882.88-2.70%548,242
Oct 7, 20243.123.242.852.962.96-4.52%926,685
Oct 4, 20243.153.293.063.103.102.99%1,660,395
Oct 3, 20242.713.152.673.013.0111.07%1,562,534
Oct 2, 20242.652.862.612.712.712.26%732,816
Oct 1, 20242.772.842.652.652.65-4.68%592,778
Sep 30, 20242.712.812.692.782.782.21%544,846
Sep 27, 20242.913.022.702.722.72-6.85%1,011,806
Sep 26, 20242.952.962.792.922.923.18%678,085
Sep 25, 20242.962.992.822.832.83-5.03%722,154
Sep 24, 20243.103.122.902.982.98-0.67%860,405
Sep 23, 20242.953.292.893.003.004.90%1,605,415
Sep 20, 20242.812.902.662.862.862.14%2,980,357
Sep 19, 20242.752.862.722.802.805.26%566,543
Sep 18, 20242.652.832.552.662.660.38%818,941
Sep 17, 20242.822.822.552.652.65-6.03%788,927
Sep 16, 20242.712.842.712.822.824.44%906,318
Sep 13, 20242.752.952.652.702.70-1,063,166
Sep 12, 20242.522.762.502.702.707.14%904,869
Sep 11, 20242.342.522.322.522.528.62%747,027
Sep 10, 20242.232.332.122.322.324.04%611,879
Sep 9, 20242.202.232.122.232.231.59%490,140
Sep 6, 20242.362.402.112.202.20-6.99%591,150
Sep 5, 20242.582.582.342.362.36-3.28%350,231
Sep 4, 20242.292.522.292.442.445.63%581,076
Sep 3, 20242.382.602.282.312.31-2.53%621,847
Aug 30, 20242.332.402.292.372.371.94%385,192
Aug 29, 20242.362.462.322.332.330.22%342,318
Aug 28, 20242.502.542.122.322.32-9.02%1,343,317
Aug 27, 20242.552.582.472.552.55-526,969
Aug 26, 20242.652.652.512.552.55-0.78%568,780
Aug 23, 20242.472.672.402.572.577.08%961,363
Aug 22, 20242.352.482.312.402.401.69%709,950
Aug 21, 20242.092.412.052.362.3616.26%908,441
Aug 20, 20242.122.141.972.032.03-0.98%1,335,404
Aug 19, 20242.152.151.952.052.05-2.84%1,735,086
Aug 16, 20242.212.282.092.112.11-4.52%523,108
Aug 15, 20242.132.302.132.212.212.79%645,984
Aug 14, 20242.152.152.052.152.151.90%372,758
Aug 13, 20242.182.182.022.112.113.94%453,741
Aug 12, 20242.032.102.002.032.03-0.49%699,978
Aug 9, 20242.142.192.032.042.04-5.56%464,563
Aug 8, 20242.112.292.072.162.162.86%714,541
Aug 7, 20242.322.342.062.102.10-7.08%925,320
Aug 6, 20242.282.332.072.262.260.89%1,119,668
Aug 5, 20242.022.311.862.242.243.70%1,117,889
Aug 2, 20242.312.342.152.162.16-10.00%1,680,773
Aug 1, 20242.692.762.392.402.40-9.43%977,294
Jul 31, 20242.632.772.582.652.655.16%753,453
Jul 30, 20242.632.662.422.522.52-4.55%1,091,065
Jul 29, 20242.802.802.592.642.64-4.00%718,009
Jul 26, 20242.762.812.672.752.751.85%734,776
Jul 25, 20242.862.902.682.702.70-7.22%840,397
Jul 24, 20243.093.152.892.912.91-4.90%893,871
Jul 23, 20242.813.132.773.063.066.99%1,214,921
Jul 22, 20242.892.932.762.862.861.06%1,042,238
Jul 19, 20243.023.042.812.832.83-6.45%1,545,510
Jul 18, 20243.213.253.023.033.03-6.06%892,262
Jul 17, 20243.423.423.053.223.22-7.74%1,446,098
Jul 16, 20243.763.973.483.493.49-8.88%1,530,366
Jul 15, 20243.403.913.403.833.8310.37%1,947,932
Jul 12, 20242.823.702.813.473.47-2.53%4,886,518
Jul 11, 20243.733.743.523.563.560.56%1,264,667
Jul 10, 20243.093.583.093.543.5414.94%1,217,732
Jul 9, 20243.003.092.983.083.081.65%428,981
Jul 8, 20243.113.182.983.033.03-1.94%948,465
Jul 5, 20243.263.283.013.093.09-3.44%1,007,716
Jul 3, 20243.113.253.003.203.204.23%801,969
Jul 2, 20243.263.283.053.073.07-6.40%1,147,824
Jul 1, 20243.133.392.963.283.287.19%1,645,967
Jun 28, 20243.053.142.953.063.060.66%6,471,877
Jun 27, 20243.253.362.973.043.04-5.30%1,523,610
Jun 26, 20243.053.252.913.213.214.90%1,199,667
Jun 25, 20243.173.283.043.063.06-2.86%955,292
Jun 24, 20243.143.223.043.153.15-976,039
Jun 21, 20243.433.483.113.153.15-7.35%1,334,454
Jun 20, 20243.503.623.343.403.40-5.29%784,899
Jun 18, 20243.683.773.463.593.59-4.77%938,139
Jun 17, 20243.913.993.653.773.77-3.33%512,672
Jun 14, 20243.994.073.883.903.90-5.11%565,207
Jun 13, 20244.144.273.984.114.11-1.44%490,263
Jun 12, 20243.834.293.834.174.1712.40%666,421
Jun 11, 20243.924.063.623.713.71-7.02%930,144
Jun 10, 20243.924.063.813.993.99-0.50%702,707