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 )

3.135 -0.035 (-1.10%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 1, 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 (%)
Jul 31, 2023 1.200 1.210 1.000 1.110 444,699 -0.10(-8.26%)
Jul 28, 2023 0.9500 1.315 0.9150 1.210 1,361,796 +0.31(+34.44%)
Jul 27, 2023 0.9000 0.9300 0.8295 0.9000 393,569 +0.11(+13.24%)
Jul 26, 2023 0.7469 0.8899 0.7200 0.7948 63,024 +0.07(+10.39%)
Jul 25, 2023 0.6857 0.7442 0.6700 0.7200 78,833 +0.05(+7.17%)
Jul 24, 2023 0.7100 0.7200 0.6604 0.6718 147,281 -0.02(-2.64%)
Jul 21, 2023 0.6600 0.6900 0.6500 0.6900 206,396 +0.03(+5.05%)
Jul 20, 2023 0.6700 0.6900 0.6500 0.6568 152,138 -0.02(-2.84%)
Jul 19, 2023 0.7148 0.7383 0.6752 0.6760 161,799 -0.04(-6.12%)
Jul 18, 2023 0.6000 0.7477 0.5800 0.7201 469,422 +0.11(+18.73%)
Jul 17, 2023 0.6100 0.6209 0.6001 0.6065 17,307 -0.01(-2.02%)
Jul 14, 2023 0.6153 0.6200 0.6005 0.6190 59,283 +0.03(+5.63%)
Jul 13, 2023 0.6010 0.6291 0.5804 0.5860 100,158 -0.03(-5.33%)
Jul 12, 2023 0.6245 0.6245 0.5840 0.6190 83,124 +0.04(+6.72%)
Jul 11, 2023 0.5930 0.6100 0.5660 0.5800 270,436 -0.02(-3.33%)
Jul 10, 2023 0.6180 0.6267 0.5400 0.6000 303,560 -0.00(-0.20%)
Jul 07, 2023 0.6500 0.6646 0.6000 0.6012 167,065 -0.05(-7.49%)
Jul 06, 2023 0.6300 0.6785 0.5841 0.6499 252,400 +0.04(+7.19%)
Jul 05, 2023 0.6100 0.6590 0.5630 0.6063 195,787 -0.01(-2.21%)
Jul 03, 2023 0.5800 0.6675 0.5800 0.6200 538,632 +0.05(+9.19%)
Jun 30, 2023 0.5898 0.5898 0.5436 0.5678 209,295 +0.01(+2.32%)
Jun 29, 2023 0.5000 0.5700 0.4830 0.5549 414,373 +0.07(+14.67%)
Jun 28, 2023 0.4880 0.4880 0.4600 0.4839 87,709 +0.00(+0.81%)
Jun 27, 2023 0.5000 0.5000 0.4100 0.4800 675,624 +0.00(+0.04%)
Jun 26, 2023 0.4900 0.5097 0.4700 0.4798 190,988 +0.00(+1.01%)
Jun 23, 2023 0.4300 0.4843 0.4200 0.4750 286,091 +0.04(+10.47%)
Jun 22, 2023 0.4000 0.4306 0.4022 0.4300 32,721 +0.02(+5.63%)
Jun 21, 2023 0.4200 0.4200 0.3753 0.4071 138,437 -0.00(-0.71%)
Jun 20, 2023 0.4400 0.4400 0.3900 0.4100 63,099 +0.01(+2.12%)
Jun 16, 2023 0.4000 0.4222 0.3850 0.4015 142,260 +0.00(+0.38%)
Jun 15, 2023 0.4000 0.4257 0.3370 0.4000 206,712 -0.00(-0.50%)
Jun 14, 2023 0.4137 0.4300 0.4000 0.4020 40,555 -0.01(-2.07%)
Jun 13, 2023 0.4200 0.4310 0.4100 0.4105 137,143 -0.00(-0.73%)
Jun 12, 2023 0.4265 0.4592 0.4057 0.4135 177,746 -0.01(-2.68%)
Jun 09, 2023 0.4185 0.4400 0.4000 0.4249 241,932 +0.01(+1.97%)
Jun 08, 2023 0.3790 0.4184 0.3711 0.4167 177,509 +0.04(+11.12%)
Jun 07, 2023 0.4000 0.4130 0.3700 0.3750 134,959 -0.03(-6.25%)
Jun 06, 2023 0.3800 0.4185 0.3657 0.4000 160,413 +0.02(+5.21%)
Jun 05, 2023 0.3850 0.4155 0.3762 0.3802 209,207 +0.02(+4.80%)
Jun 02, 2023 0.3653 0.3901 0.3325 0.3628 246,248 +0.03(+9.11%)
Jun 01, 2023 0.3163 0.3399 0.3030 0.3325 284,342 +0.01(+3.39%)
May 31, 2023 0.3300 0.3400 0.3011 0.3216 179,906 -0.03(-8.11%)
May 30, 2023 0.3300 0.3600 0.3131 0.3500 429,658 +0.02(+6.06%)
May 26, 2023 0.3400 0.3700 0.3070 0.3300 392,444 -0.00(-0.36%)
May 25, 2023 0.3700 0.3800 0.3200 0.3312 240,473 -0.04(-9.85%)
May 24, 2023 0.3800 0.4011 0.3377 0.3674 418,315 -0.01(-2.03%)
May 23, 2023 0.3650 0.3925 0.3301 0.3750 270,618 -0.00(-0.66%)
May 22, 2023 0.3300 0.3800 0.3147 0.3775 553,542 +0.04(+12.02%)
May 19, 2023 0.3300 0.3400 0.3151 0.3370 400,013 +0.01(+1.78%)
May 18, 2023 0.3115 0.3499 0.2800 0.3311 1,524,028 +0.01(+3.47%)
May 17, 2023 0.3340 0.3800 0.2855 0.3200 6,011,148 -0.13(-28.89%)
May 16, 2023 0.5200 0.5885 0.4400 0.4500 7,278,855 +0.01(+2.72%)
May 15, 2023 0.5000 0.5069 0.4351 0.4381 592,576 -0.04(-8.73%)
May 12, 2023 0.4400 0.4800 0.4000 0.4800 187,821 +0.04(+8.60%)
May 11, 2023 0.5300 0.5300 0.4220 0.4420 215,162 -0.08(-15.00%)
May 10, 2023 0.5200 0.5200 0.4900 0.5200 142,676 +0.00(+0.00%)
May 09, 2023 0.6170 0.6170 0.4900 0.5200 318,907 -0.05(-8.77%)
May 08, 2023 0.6000 0.6416 0.5600 0.5700 222,686 +0.02(+3.64%)
May 05, 2023 0.6100 0.6220 0.5300 0.5500 224,880 -0.04(-6.78%)
May 04, 2023 0.6319 0.6500 0.5810 0.5900 111,059 -0.06(-9.43%)
May 03, 2023 0.7399 0.7970 0.6006 0.6514 300,750 +0.08(+13.80%)
May 02, 2023 0.6900 0.6900 0.5724 0.5724 440,807 -0.05(-7.36%)
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.