Skip to main content

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

3.590 -0.180 (-4.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 3.680 3.765 3.460 3.590 937,936 -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%)
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.