Skip to main content

ASP Isotopes Inc. - Common Stock (NQ: ASPI )

3.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 2.830 3.075 2.805 3.050 586,868 +0.22(+7.77%)
Oct 10, 2024 2.850 2.875 2.780 2.830 436,878 -0.02(-0.70%)
Oct 09, 2024 2.870 2.930 2.815 2.850 521,116 -0.03(-1.04%)
Oct 08, 2024 2.970 2.970 2.860 2.880 548,241 -0.08(-2.70%)
Oct 07, 2024 3.120 3.240 2.850 2.960 926,685 -0.14(-4.52%)
Oct 04, 2024 3.150 3.290 3.060 3.100 1,660,395 +0.09(+2.99%)
Oct 03, 2024 2.710 3.145 2.670 3.010 1,562,384 +0.30(+11.07%)
Oct 02, 2024 2.650 2.860 2.610 2.710 732,816 +0.06(+2.26%)
Oct 01, 2024 2.770 2.835 2.645 2.650 592,754 -0.13(-4.68%)
Sep 30, 2024 2.710 2.810 2.690 2.780 544,747 +0.06(+2.21%)
Sep 27, 2024 2.910 3.020 2.695 2.720 1,011,806 -0.20(-6.85%)
Sep 26, 2024 2.950 2.960 2.790 2.920 678,085 +0.09(+3.18%)
Sep 25, 2024 2.960 2.990 2.820 2.830 722,006 -0.15(-5.03%)
Sep 24, 2024 3.100 3.120 2.900 2.980 860,405 -0.02(-0.67%)
Sep 23, 2024 2.950 3.290 2.890 3.000 1,605,415 +0.14(+4.90%)
Sep 20, 2024 2.810 2.900 2.655 2.860 2,980,357 +0.06(+2.14%)
Sep 19, 2024 2.750 2.860 2.720 2.800 566,529 +0.14(+5.26%)
Sep 18, 2024 2.650 2.830 2.550 2.660 818,941 +0.01(+0.38%)
Sep 17, 2024 2.820 2.820 2.545 2.650 788,907 -0.17(-6.03%)
Sep 16, 2024 2.710 2.840 2.710 2.820 906,268 +0.12(+4.44%)
Sep 13, 2024 2.750 2.950 2.650 2.700 1,063,166 +0.00(+0.00%)
Sep 12, 2024 2.520 2.755 2.500 2.700 899,869 +0.18(+7.14%)
Sep 11, 2024 2.340 2.520 2.315 2.520 747,027 +0.20(+8.62%)
Sep 10, 2024 2.230 2.330 2.115 2.320 611,879 +0.09(+4.04%)
Sep 09, 2024 2.200 2.230 2.115 2.230 490,140 +0.04(+1.59%)
Sep 06, 2024 2.360 2.398 2.110 2.195 591,150 -0.17(-6.99%)
Sep 05, 2024 2.580 2.575 2.335 2.360 350,011 -0.08(-3.28%)
Sep 04, 2024 2.290 2.520 2.290 2.440 581,276 +0.13(+5.63%)
Sep 03, 2024 2.380 2.600 2.280 2.310 621,836 -0.06(-2.53%)
Aug 30, 2024 2.330 2.395 2.290 2.370 385,192 +0.04(+1.94%)
Aug 29, 2024 2.360 2.460 2.320 2.325 342,318 +0.01(+0.22%)
Aug 28, 2024 2.500 2.540 2.115 2.320 1,340,219 -0.23(-9.02%)
Aug 27, 2024 2.550 2.580 2.470 2.550 526,869 +0.00(+0.00%)
Aug 26, 2024 2.650 2.650 2.510 2.550 568,775 -0.02(-0.78%)
Aug 23, 2024 2.470 2.670 2.400 2.570 961,363 +0.17(+7.08%)
Aug 22, 2024 2.350 2.480 2.311 2.400 709,950 +0.04(+1.69%)
Aug 21, 2024 2.090 2.410 2.050 2.360 908,438 +0.33(+16.26%)
Aug 20, 2024 2.120 2.140 1.970 2.030 1,335,374 -0.02(-0.98%)
Aug 19, 2024 2.150 2.150 1.950 2.050 1,735,086 -0.06(-2.84%)
Aug 16, 2024 2.210 2.280 2.085 2.110 523,108 -0.10(-4.52%)
Aug 15, 2024 2.130 2.299 2.130 2.210 645,983 +0.06(+2.79%)
Aug 14, 2024 2.150 2.150 2.050 2.150 372,758 +0.04(+1.90%)
Aug 13, 2024 2.180 2.180 2.020 2.110 453,741 +0.08(+3.94%)
Aug 12, 2024 2.030 2.100 2.000 2.030 699,978 -0.01(-0.49%)
Aug 09, 2024 2.140 2.190 2.030 2.040 464,563 -0.12(-5.56%)
Aug 08, 2024 2.110 2.290 2.065 2.160 714,541 +0.06(+2.86%)
Aug 07, 2024 2.320 2.340 2.060 2.100 925,098 -0.16(-7.08%)
Aug 06, 2024 2.280 2.330 2.071 2.260 1,119,668 +0.02(+0.89%)
Aug 05, 2024 2.020 2.310 1.860 2.240 1,117,889 +0.08(+3.70%)
Aug 02, 2024 2.310 2.344 2.150 2.160 1,680,773 -0.24(-10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.