Skip to main content

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

4.180 -0.120 (-2.79%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.770 1.850 1.770 1.790 82,867 +0.03(+1.70%)
Dec 28, 2023 1.780 1.800 1.750 1.760 99,531 -0.02(-1.12%)
Dec 27, 2023 1.790 1.840 1.760 1.780 92,504 -0.04(-2.20%)
Dec 26, 2023 1.840 1.860 1.740 1.820 139,086 -0.02(-1.09%)
Dec 22, 2023 1.760 1.840 1.730 1.840 133,960 +0.06(+3.37%)
Dec 21, 2023 1.750 1.800 1.682 1.780 125,848 +0.04(+2.30%)
Dec 20, 2023 1.830 1.890 1.710 1.740 241,173 -0.07(-3.87%)
Dec 19, 2023 1.890 1.950 1.800 1.810 191,907 -0.07(-3.72%)
Dec 18, 2023 1.850 1.990 1.830 1.880 555,605 +0.09(+5.03%)
Dec 15, 2023 1.810 1.920 1.782 1.790 453,750 +0.03(+1.70%)
Dec 14, 2023 1.750 1.830 1.740 1.760 242,115 +0.04(+2.33%)
Dec 13, 2023 1.900 1.910 1.700 1.720 439,174 -0.16(-8.51%)
Dec 12, 2023 1.870 1.925 1.810 1.880 287,027 +0.02(+1.08%)
Dec 11, 2023 1.910 1.987 1.830 1.860 299,744 -0.06(-3.12%)
Dec 08, 2023 2.030 2.030 1.900 1.920 200,435 -0.03(-1.54%)
Dec 07, 2023 2.090 2.090 1.850 1.950 422,991 -0.09(-4.41%)
Dec 06, 2023 2.020 2.130 1.880 2.040 478,810 -0.06(-2.86%)
Dec 05, 2023 2.150 2.198 2.000 2.100 325,220 +0.00(+0.00%)
Dec 04, 2023 2.020 2.170 1.850 2.100 559,954 +0.17(+8.81%)
Dec 01, 2023 1.910 1.940 1.750 1.930 143,358 +0.01(+0.52%)
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%)
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.