Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.090 +0.050 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.830 1.980 1.825 1.920 97,546 +0.08(+4.35%)
Nov 29, 2023 1.960 2.000 1.750 1.840 423,578 -0.15(-7.54%)
Nov 28, 2023 2.030 2.080 1.910 1.990 337,508 -0.04(-1.97%)
Nov 27, 2023 1.960 2.065 1.885 2.030 515,678 +0.16(+8.56%)
Nov 24, 2023 1.740 1.959 1.690 1.870 288,490 +0.14(+8.09%)
Nov 22, 2023 1.610 1.740 1.590 1.730 122,281 +0.08(+4.85%)
Nov 21, 2023 1.600 1.690 1.600 1.650 79,861 +0.06(+3.77%)
Nov 20, 2023 1.780 1.825 1.580 1.590 311,886 -0.13(-7.56%)
Nov 17, 2023 1.710 1.900 1.681 1.720 312,817 +0.02(+1.18%)
Nov 16, 2023 1.720 1.830 1.650 1.700 372,808 +0.00(+0.00%)
Nov 15, 2023 1.550 1.790 1.520 1.700 822,754 +0.18(+11.84%)
Nov 14, 2023 1.500 1.540 1.470 1.520 398,968 +0.03(+2.01%)
Nov 13, 2023 1.450 1.650 1.450 1.490 504,733 +0.06(+4.20%)
Nov 10, 2023 1.110 1.440 1.110 1.430 287,925 +0.30(+26.55%)
Nov 09, 2023 1.090 1.190 1.090 1.130 147,470 +0.03(+2.73%)
Nov 08, 2023 1.100 1.130 1.060 1.100 71,816 -0.03(-2.65%)
Nov 07, 2023 1.220 1.230 1.070 1.130 257,441 -0.06(-5.04%)
Nov 06, 2023 1.050 1.247 1.050 1.190 214,496 +0.14(+13.33%)
Nov 03, 2023 1.060 1.090 1.050 1.050 25,919 +0.00(+0.00%)
Nov 02, 2023 1.090 1.090 1.040 1.050 55,590 -0.06(-5.41%)
Nov 01, 2023 1.130 1.130 1.090 1.110 57,449 +0.00(+0.00%)
Oct 31, 2023 1.110 1.150 1.042 1.110 107,556 +0.03(+2.78%)
Oct 30, 2023 1.090 1.100 1.030 1.080 109,929 +0.06(+5.88%)
Oct 27, 2023 1.090 1.090 1.020 1.020 66,520 -0.03(-2.86%)
Oct 26, 2023 1.050 1.080 1.030 1.050 174,294 +0.05(+5.04%)
Oct 25, 2023 1.110 1.110 0.9880 0.9996 249,759 -0.10(-9.13%)
Oct 24, 2023 1.100 1.160 1.080 1.100 83,793 +0.03(+2.80%)
Oct 23, 2023 1.110 1.120 1.050 1.070 76,096 +0.02(+1.90%)
Oct 20, 2023 1.050 1.060 0.9785 1.050 83,095 +0.02(+1.94%)
Oct 19, 2023 1.080 1.085 1.000 1.030 65,232 -0.06(-5.50%)
Oct 18, 2023 1.080 1.120 1.060 1.090 52,747 +0.00(+0.00%)
Oct 17, 2023 1.090 1.130 1.090 1.090 67,083 +0.01(+0.93%)
Oct 16, 2023 1.130 1.115 1.030 1.080 76,523 +0.03(+2.86%)
Oct 13, 2023 1.090 1.091 1.030 1.050 85,466 -0.05(-4.55%)
Oct 12, 2023 1.070 1.180 1.060 1.100 88,148 +0.03(+2.80%)
Oct 11, 2023 1.110 1.150 1.070 1.070 188,239 +0.01(+0.94%)
Oct 10, 2023 1.110 1.120 1.060 1.060 215,347 -0.06(-5.36%)
Oct 09, 2023 1.000 1.170 0.9500 1.120 387,917 +0.15(+15.88%)
Oct 06, 2023 0.9100 1.010 0.8701 0.9665 235,473 +0.06(+6.21%)
Oct 05, 2023 0.9150 0.9300 0.8380 0.9100 170,455 +0.02(+2.28%)
Oct 04, 2023 0.9611 0.9611 0.8699 0.8897 177,617 +0.00(+0.19%)
Oct 03, 2023 0.8714 0.9959 0.8507 0.8880 502,919 -0.01(-1.16%)
Oct 02, 2023 0.9865 0.9865 0.8700 0.8984 74,844 -0.05(-5.43%)
Sep 29, 2023 1.050 1.050 0.9500 0.9500 565,427 -0.07(-6.86%)
Sep 28, 2023 1.050 1.080 1.000 1.020 146,611 -0.01(-0.97%)
Sep 27, 2023 0.9800 1.040 0.9600 1.030 152,236 +0.05(+5.10%)
Sep 26, 2023 1.030 1.040 0.9461 0.9800 317,444 +0.02(+1.87%)
Sep 25, 2023 0.9100 0.9990 0.9500 0.9620 160,371 +0.06(+6.89%)
Sep 22, 2023 0.9700 0.9790 0.8916 0.9000 197,611 -0.05(-5.26%)
Sep 21, 2023 0.9500 0.9899 0.9200 0.9500 150,044 +0.01(+1.05%)
Sep 20, 2023 0.9400 1.020 0.9400 0.9401 177,448 -0.02(-2.10%)
Sep 19, 2023 0.9929 1.020 0.9603 0.9603 194,022 -0.04(-3.88%)
Sep 18, 2023 1.050 1.110 0.9806 0.9991 279,877 -0.04(-3.93%)
Sep 15, 2023 0.9500 1.130 0.9500 1.040 368,271 +0.05(+5.05%)
Sep 14, 2023 1.060 1.060 0.9900 0.9900 218,304 +0.00(+0.06%)
Sep 13, 2023 0.9600 1.210 0.9400 0.9894 136,998 +0.02(+1.99%)
Sep 12, 2023 0.9400 1.050 0.9400 0.9701 126,399 +0.02(+1.84%)
Sep 11, 2023 1.090 1.090 0.9400 0.9526 212,340 -0.10(-9.28%)
Sep 08, 2023 1.070 1.140 0.9520 1.050 134,630 -0.06(-5.41%)
Sep 07, 2023 1.130 1.200 1.020 1.110 142,487 -0.04(-3.48%)
Sep 06, 2023 1.171 1.210 1.114 1.150 88,672 -0.04(-3.36%)
Sep 05, 2023 1.170 1.250 1.090 1.190 146,294 +0.02(+1.71%)
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.