Skip to main content

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

4.130 -0.170 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 1.240 1.245 1.160 1.170 65,005 -0.03(-2.50%)
Aug 31, 2023 1.270 1.300 1.150 1.200 102,940 -0.10(-7.69%)
Aug 30, 2023 1.290 1.350 1.250 1.300 87,703 +0.00(+0.00%)
Aug 29, 2023 1.260 1.350 1.200 1.300 87,300 +0.04(+3.17%)
Aug 28, 2023 1.240 1.270 1.150 1.260 127,862 +0.01(+0.80%)
Aug 25, 2023 1.380 1.380 1.250 1.250 50,017 -0.05(-3.85%)
Aug 24, 2023 1.260 1.360 1.160 1.300 103,063 +0.11(+9.24%)
Aug 23, 2023 1.320 1.320 1.170 1.190 59,020 -0.02(-1.65%)
Aug 22, 2023 1.110 1.240 1.090 1.210 86,456 +0.07(+6.14%)
Aug 21, 2023 1.050 1.150 1.050 1.140 113,242 +0.09(+8.57%)
Aug 18, 2023 1.120 1.150 1.010 1.050 211,845 -0.14(-11.39%)
Aug 17, 2023 1.190 1.240 1.121 1.185 139,197 -0.03(-2.87%)
Aug 16, 2023 1.290 1.340 1.170 1.220 123,465 -0.11(-8.27%)
Aug 15, 2023 1.340 1.390 1.300 1.330 88,961 -0.01(-0.75%)
Aug 14, 2023 1.390 1.417 1.300 1.340 120,286 -0.09(-6.29%)
Aug 11, 2023 1.300 1.440 1.260 1.430 169,936 +0.16(+12.60%)
Aug 10, 2023 1.410 1.425 1.250 1.270 237,825 -0.18(-12.41%)
Aug 09, 2023 1.350 1.460 1.270 1.450 250,435 +0.06(+4.32%)
Aug 08, 2023 1.480 1.575 1.350 1.390 207,114 -0.15(-9.74%)
Aug 07, 2023 1.780 1.780 1.430 1.540 286,325 -0.17(-9.94%)
Aug 04, 2023 1.690 1.770 1.550 1.710 410,331 +0.02(+1.18%)
Aug 03, 2023 1.450 1.690 1.430 1.690 577,023 +0.28(+19.86%)
Aug 02, 2023 1.340 1.450 1.260 1.410 548,730 +0.15(+11.90%)
Aug 01, 2023 1.170 1.500 1.130 1.260 796,717 +0.15(+13.51%)
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%)
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.