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 )

2.860 +0.060 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Aug 01, 2024 2.690 2.760 2.390 2.400 976,627 -0.25(-9.43%)
Jul 31, 2024 2.630 2.770 2.580 2.650 753,403 +0.13(+5.16%)
Jul 30, 2024 2.630 2.660 2.420 2.520 1,091,065 -0.12(-4.55%)
Jul 29, 2024 2.800 2.800 2.590 2.640 718,004 -0.11(-4.00%)
Jul 26, 2024 2.760 2.805 2.670 2.750 734,776 +0.05(+1.85%)
Jul 25, 2024 2.860 2.900 2.680 2.700 838,589 -0.21(-7.22%)
Jul 24, 2024 3.090 3.150 2.890 2.910 893,870 -0.15(-4.90%)
Jul 23, 2024 2.810 3.130 2.770 3.060 1,214,921 +0.20(+6.99%)
Jul 22, 2024 2.890 2.930 2.760 2.860 1,042,238 +0.03(+1.06%)
Jul 19, 2024 3.020 3.040 2.810 2.830 1,545,510 -0.19(-6.45%)
Jul 18, 2024 3.210 3.250 3.020 3.025 892,261 -0.20(-6.06%)
Jul 17, 2024 3.420 3.420 3.050 3.220 1,444,556 -0.27(-7.74%)
Jul 16, 2024 3.760 3.970 3.480 3.490 1,529,866 -0.34(-8.88%)
Jul 15, 2024 3.400 3.910 3.400 3.830 1,947,902 +0.36(+10.37%)
Jul 12, 2024 2.820 3.700 2.810 3.470 4,886,523 -0.09(-2.53%)
Jul 11, 2024 3.730 3.740 3.520 3.560 1,248,224 +0.02(+0.56%)
Jul 10, 2024 3.090 3.580 3.090 3.540 1,214,936 +0.46(+14.94%)
Jul 09, 2024 3.000 3.090 2.980 3.080 428,981 +0.05(+1.65%)
Jul 08, 2024 3.110 3.181 2.980 3.030 948,365 -0.06(-1.94%)
Jul 05, 2024 3.260 3.279 3.010 3.090 1,007,716 -0.11(-3.44%)
Jul 03, 2024 3.110 3.250 3.000 3.200 801,969 +0.13(+4.23%)
Jul 02, 2024 3.260 3.280 3.050 3.070 1,147,029 -0.21(-6.40%)
Jul 01, 2024 3.130 3.390 2.960 3.280 1,643,705 +0.22(+7.19%)
Jun 28, 2024 3.050 3.140 2.945 3.060 6,471,877 +0.02(+0.66%)
Jun 27, 2024 3.250 3.360 2.970 3.040 1,513,610 -0.17(-5.30%)
Jun 26, 2024 3.050 3.245 2.910 3.210 1,199,413 +0.15(+4.90%)
Jun 25, 2024 3.170 3.280 3.040 3.060 955,288 -0.09(-2.86%)
Jun 24, 2024 3.140 3.220 3.040 3.150 975,979 +0.00(+0.00%)
Jun 21, 2024 3.430 3.480 3.110 3.150 1,334,454 -0.25(-7.35%)
Jun 20, 2024 3.500 3.620 3.340 3.400 784,549 -0.19(-5.29%)
Jun 18, 2024 3.680 3.765 3.460 3.590 938,139 -0.18(-4.77%)
Jun 17, 2024 3.910 3.985 3.650 3.770 512,668 -0.13(-3.33%)
Jun 14, 2024 3.990 4.073 3.880 3.900 565,207 -0.21(-5.11%)
Jun 13, 2024 4.140 4.274 3.980 4.110 489,997 -0.06(-1.44%)
Jun 12, 2024 3.830 4.290 3.830 4.170 664,662 +0.46(+12.40%)
Jun 11, 2024 3.920 4.060 3.620 3.710 929,994 -0.28(-7.02%)
Jun 10, 2024 3.920 4.060 3.814 3.990 702,707 -0.02(-0.50%)
Jun 07, 2024 4.220 4.370 3.920 4.010 1,140,379 -0.30(-6.96%)
Jun 06, 2024 4.510 4.530 4.220 4.310 763,059 -0.11(-2.49%)
Jun 05, 2024 4.590 4.600 4.375 4.420 553,843 -0.16(-3.49%)
Jun 04, 2024 4.730 4.830 4.460 4.580 634,217 -0.17(-3.58%)
Jun 03, 2024 5.050 5.200 4.630 4.750 1,002,512 -0.36(-7.05%)
May 31, 2024 5.420 5.540 4.990 5.110 927,884 -0.32(-5.89%)
May 30, 2024 5.210 5.490 5.120 5.430 753,068 +0.29(+5.64%)
May 29, 2024 5.070 5.220 4.960 5.140 397,572 -0.07(-1.34%)
May 28, 2024 5.590 5.670 5.070 5.210 1,453,196 -0.22(-4.05%)
May 24, 2024 5.210 5.570 5.120 5.430 1,161,264 +0.40(+7.95%)
May 23, 2024 5.170 5.420 4.970 5.030 921,415 -0.06(-1.18%)
May 22, 2024 5.360 5.389 4.860 5.090 831,951 -0.26(-4.86%)
May 21, 2024 5.420 5.420 5.010 5.350 950,105 +0.12(+2.29%)
May 20, 2024 5.190 5.550 4.890 5.230 1,683,633 +0.71(+15.71%)
May 17, 2024 4.320 5.080 4.320 4.520 1,740,403 +0.10(+2.26%)
May 16, 2024 4.400 4.880 4.290 4.420 1,754,197 +0.11(+2.55%)
May 15, 2024 3.900 4.430 3.900 4.310 1,293,617 +0.45(+11.66%)
May 14, 2024 3.760 4.050 3.760 3.860 505,747 +0.10(+2.66%)
May 13, 2024 3.650 3.780 3.580 3.760 353,046 +0.16(+4.44%)
May 10, 2024 3.650 3.680 3.500 3.600 489,458 -0.03(-0.83%)
May 09, 2024 3.600 3.680 3.560 3.630 269,107 +0.01(+0.28%)
May 08, 2024 3.560 3.650 3.530 3.620 293,520 +0.03(+0.84%)
May 07, 2024 3.510 3.620 3.482 3.590 308,504 +0.09(+2.57%)
May 06, 2024 3.720 3.778 3.400 3.500 451,217 -0.22(-5.91%)
May 03, 2024 3.460 3.830 3.445 3.720 817,900 +0.31(+9.09%)
May 02, 2024 3.240 3.420 3.110 3.410 828,985 +0.25(+7.91%)
May 01, 2024 3.260 3.310 3.080 3.160 624,887 -0.01(-0.32%)
Apr 30, 2024 3.270 3.390 3.165 3.170 424,026 -0.04(-1.25%)
Apr 29, 2024 3.450 3.510 3.120 3.210 506,791 -0.23(-6.69%)
Apr 26, 2024 3.450 3.530 3.336 3.440 719,042 +0.06(+1.78%)
Apr 25, 2024 3.350 3.450 3.190 3.380 435,318 +0.04(+1.20%)
Apr 24, 2024 3.220 3.440 3.190 3.340 455,741 +0.14(+4.37%)
Apr 23, 2024 3.150 3.330 3.090 3.200 622,457 +0.07(+2.24%)
Apr 22, 2024 3.140 3.190 3.040 3.130 365,596 +0.03(+0.97%)
Apr 19, 2024 3.090 3.180 3.030 3.100 519,444 +0.01(+0.32%)
Apr 18, 2024 3.000 3.220 2.910 3.090 875,323 +0.05(+1.64%)
Apr 17, 2024 3.400 3.457 2.995 3.040 777,696 -0.12(-3.80%)
Apr 16, 2024 3.210 3.290 3.030 3.160 615,758 -0.10(-3.07%)
Apr 15, 2024 3.320 3.370 3.212 3.260 531,259 -0.01(-0.31%)
Apr 12, 2024 3.740 3.970 3.220 3.270 1,371,595 -0.38(-10.41%)
Apr 11, 2024 4.060 4.080 3.410 3.650 1,869,361 -0.27(-6.89%)
Apr 10, 2024 3.780 4.280 3.710 3.920 1,577,276 +0.37(+10.42%)
Apr 09, 2024 3.740 3.840 3.500 3.550 996,645 -0.30(-7.79%)
Apr 08, 2024 3.630 4.160 3.630 3.850 789,757 +0.19(+5.19%)
Apr 05, 2024 3.670 3.960 3.650 3.660 424,296 -0.02(-0.54%)
Apr 04, 2024 3.730 4.100 3.660 3.680 589,827 -0.04(-1.08%)
Apr 03, 2024 3.730 3.960 3.700 3.720 492,850 +0.03(+0.81%)
Apr 02, 2024 3.950 3.970 3.600 3.690 772,035 -0.32(-7.98%)
Apr 01, 2024 4.300 4.340 3.950 4.010 1,194,814 -0.12(-2.91%)
Mar 28, 2024 4.280 4.120 4.120 4.130 515,498 -0.17(-3.95%)
Mar 27, 2024 4.370 4.438 4.250 4.300 456,864 -0.08(-1.83%)
Mar 26, 2024 4.400 4.533 4.160 4.380 558,813 -0.12(-2.67%)
Mar 25, 2024 4.650 4.750 4.340 4.500 570,772 -0.14(-3.02%)
Mar 22, 2024 4.920 4.967 4.550 4.640 747,973 -0.17(-3.53%)
Mar 21, 2024 4.700 4.940 4.542 4.810 802,117 +0.24(+5.25%)
Mar 20, 2024 4.470 4.690 4.260 4.570 697,338 +0.11(+2.47%)
Mar 19, 2024 4.590 4.910 4.260 4.460 1,188,873 -0.21(-4.50%)
Mar 18, 2024 4.150 4.720 3.940 4.670 1,673,913 +0.64(+15.88%)
Mar 15, 2024 3.780 4.070 3.720 4.030 973,028 +0.23(+6.05%)
Mar 14, 2024 4.000 4.000 3.608 3.800 338,278 -0.20(-5.00%)
Mar 13, 2024 3.990 4.050 3.810 4.000 582,336 +0.03(+0.76%)
Mar 12, 2024 3.630 3.970 3.560 3.970 541,115 +0.34(+9.37%)
Mar 11, 2024 3.570 3.630 3.420 3.630 204,173 +0.17(+4.91%)
Mar 08, 2024 3.580 3.650 3.340 3.460 228,697 -0.12(-3.35%)
Mar 07, 2024 3.650 3.710 3.560 3.580 163,733 +0.00(+0.00%)
Mar 06, 2024 3.450 3.750 3.410 3.580 214,216 +0.22(+6.55%)
Mar 05, 2024 3.420 3.500 3.330 3.360 276,595 -0.09(-2.61%)
Mar 04, 2024 3.900 3.920 3.420 3.450 369,928 -0.39(-10.16%)
Mar 01, 2024 3.920 4.000 3.650 3.840 484,773 +0.03(+0.79%)
Feb 29, 2024 3.370 3.920 3.350 3.810 711,445 +0.62(+19.44%)
Feb 28, 2024 3.450 3.480 3.050 3.190 851,571 -0.25(-7.27%)
Feb 27, 2024 3.930 4.150 3.420 3.440 697,797 -0.64(-15.69%)
Feb 26, 2024 3.900 4.185 3.770 4.080 707,141 +0.28(+7.37%)
Feb 23, 2024 3.900 4.000 3.570 3.800 829,138 -0.20(-5.00%)
Feb 22, 2024 3.140 4.000 3.140 4.000 1,529,134 +0.90(+29.03%)
Feb 21, 2024 2.890 3.100 2.750 3.100 809,283 +0.17(+5.80%)
Feb 20, 2024 3.020 3.080 2.850 2.930 683,353 +0.09(+3.17%)
Feb 16, 2024 2.760 2.970 2.760 2.840 363,055 -0.03(-1.05%)
Feb 15, 2024 2.890 2.900 2.750 2.870 275,316 -0.02(-0.69%)
Feb 14, 2024 2.730 2.930 2.708 2.890 229,428 +0.20(+7.43%)
Feb 13, 2024 3.000 3.000 2.670 2.690 241,816 -0.30(-10.03%)
Feb 12, 2024 2.990 3.020 2.870 2.990 369,452 -0.01(-0.33%)
Feb 09, 2024 2.970 3.060 2.954 3.000 238,298 -0.04(-1.32%)
Feb 08, 2024 3.050 3.095 2.900 3.040 333,198 -0.05(-1.62%)
Feb 07, 2024 3.150 3.220 3.020 3.090 589,172 -0.01(-0.32%)
Feb 06, 2024 3.000 3.130 2.972 3.100 593,207 +0.20(+6.90%)
Feb 05, 2024 2.740 2.950 2.625 2.900 311,034 +0.12(+4.32%)
Feb 02, 2024 2.860 2.938 2.690 2.780 459,114 -0.04(-1.42%)
Feb 01, 2024 2.500 2.980 2.500 2.820 1,099,588 +0.37(+15.10%)
Jan 31, 2024 2.260 2.500 2.220 2.450 458,772 +0.20(+8.89%)
Jan 30, 2024 2.320 2.357 2.240 2.250 275,551 -0.10(-4.26%)
Jan 29, 2024 2.610 2.640 2.310 2.350 355,251 -0.22(-8.56%)
Jan 26, 2024 2.550 2.589 2.460 2.570 264,789 +0.03(+1.18%)
Jan 25, 2024 2.590 2.590 2.410 2.540 441,090 +0.01(+0.40%)
Jan 24, 2024 2.500 2.650 2.430 2.530 479,079 +0.01(+0.40%)
Jan 23, 2024 2.330 2.540 2.140 2.520 821,802 +0.29(+13.00%)
Jan 22, 2024 2.180 2.440 1.980 2.230 970,212 +0.15(+7.21%)
Jan 19, 2024 2.050 2.170 1.900 2.080 514,231 +0.14(+7.22%)
Jan 18, 2024 1.930 1.980 1.900 1.940 413,016 +0.03(+1.57%)
Jan 17, 2024 1.820 1.950 1.760 1.910 147,322 -0.01(-0.52%)
Jan 16, 2024 2.000 2.050 1.830 1.920 673,958 -0.07(-3.52%)
Jan 12, 2024 2.030 2.030 1.900 1.990 463,973 +0.04(+2.05%)
Jan 11, 2024 2.000 2.000 1.750 1.950 339,120 +0.00(+0.00%)
Jan 10, 2024 1.850 2.057 1.800 1.950 762,884 +0.16(+8.94%)
Jan 09, 2024 1.780 1.820 1.730 1.790 239,944 +0.01(+0.56%)
Jan 08, 2024 1.810 1.810 1.720 1.780 107,571 +0.03(+1.71%)
Jan 05, 2024 1.740 1.790 1.720 1.750 153,629 +0.04(+2.34%)
Jan 04, 2024 1.650 1.730 1.650 1.710 75,450 +0.05(+3.01%)
Jan 03, 2024 1.740 1.750 1.660 1.660 122,848 -0.08(-4.60%)
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.