ASP Isotopes Inc. (ASPI)
NASDAQ: ASPI · Real-Time Price · USD
9.28
-1.26 (-11.95%)
At close: Aug 29, 2025, 4:00 PM
8.87
-0.41 (-4.42%)
After-hours: Aug 29, 2025, 7:58 PM EDT
ASP Isotopes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |