Skip to main content

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

5.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 5.650 5.905 5.460 5.800 1,613,544 +0.30(+5.45%)
May 07, 2025 5.520 5.590 5.350 5.500 655,497 +0.01(+0.18%)
May 06, 2025 5.400 5.555 5.160 5.490 1,318,535 +0.04(+0.73%)
May 05, 2025 5.820 5.870 5.344 5.450 1,626,375 -0.38(-6.52%)
May 02, 2025 5.550 5.950 5.520 5.830 1,927,429 +0.43(+7.96%)
May 01, 2025 5.180 5.573 5.160 5.400 1,558,719 +0.12(+2.27%)
Apr 30, 2025 5.180 5.340 5.020 5.280 910,246 -0.08(-1.49%)
Apr 29, 2025 5.250 5.580 5.250 5.360 1,349,668 +0.15(+2.88%)
Apr 28, 2025 5.350 5.545 5.110 5.210 1,210,738 -0.10(-1.88%)
Apr 25, 2025 5.450 5.620 5.060 5.310 1,710,906 -0.14(-2.57%)
Apr 24, 2025 5.670 5.910 5.360 5.450 1,571,853 -0.21(-3.71%)
Apr 23, 2025 5.860 5.948 5.510 5.660 1,771,383 +0.13(+2.35%)
Apr 22, 2025 5.590 5.690 5.380 5.530 1,504,889 +0.11(+2.03%)
Apr 21, 2025 5.600 5.750 5.230 5.420 1,688,726 -0.42(-7.19%)
Apr 17, 2025 5.740 6.020 5.250 5.840 2,156,818 +0.15(+2.64%)
Apr 16, 2025 5.530 5.750 5.252 5.690 2,273,103 -0.03(-0.61%)
Apr 15, 2025 6.800 6.800 5.460 5.725 3,746,751 -0.81(-12.33%)
Apr 14, 2025 6.200 6.615 6.000 6.530 2,856,321 +0.54(+9.02%)
Apr 11, 2025 5.490 6.117 5.200 5.990 2,955,775 +0.55(+10.11%)
Apr 10, 2025 4.800 5.525 4.721 5.440 3,133,380 +0.45(+9.02%)
Apr 09, 2025 4.330 5.205 4.180 4.990 2,362,016 +0.63(+14.45%)
Apr 08, 2025 4.750 4.900 4.260 4.360 1,498,845 -0.21(-4.60%)
Apr 07, 2025 4.100 4.610 3.920 4.570 2,283,112 +0.16(+3.63%)
Apr 04, 2025 4.500 4.700 4.300 4.410 1,926,461 -0.48(-9.82%)
Apr 03, 2025 4.600 5.130 4.570 4.890 1,712,335 -0.27(-5.23%)
Apr 02, 2025 4.660 5.200 4.422 5.160 2,459,114 +0.34(+7.05%)
Apr 01, 2025 4.700 5.280 4.220 4.820 3,715,385 +0.13(+2.77%)
Mar 31, 2025 4.000 4.745 3.920 4.690 3,096,498 +0.51(+12.07%)
Mar 28, 2025 4.710 4.750 4.170 4.185 1,737,168 -0.55(-11.52%)
Mar 27, 2025 4.340 4.810 4.220 4.730 2,409,309 +0.54(+12.89%)
Mar 26, 2025 4.590 4.712 4.170 4.190 794,389 -0.36(-7.91%)
Mar 25, 2025 4.420 4.615 4.250 4.550 1,010,323 +0.12(+2.71%)
Mar 24, 2025 4.385 4.750 4.280 4.430 1,585,839 +0.24(+5.73%)
Mar 21, 2025 4.160 4.275 4.110 4.190 1,221,375 -0.05(-1.18%)
Mar 20, 2025 4.320 4.490 4.233 4.240 920,672 -0.18(-4.07%)
Mar 19, 2025 4.100 4.510 4.060 4.420 1,052,488 +0.31(+7.54%)
Mar 18, 2025 4.200 4.290 4.090 4.110 639,122 -0.16(-3.75%)
Mar 17, 2025 4.180 4.345 4.130 4.270 664,903 +0.04(+0.95%)
Mar 14, 2025 4.010 4.265 3.940 4.230 930,279 +0.31(+7.91%)
Mar 13, 2025 4.070 4.120 3.855 3.920 898,610 -0.19(-4.62%)
Mar 12, 2025 4.220 4.330 4.040 4.110 1,162,047 +0.09(+2.24%)
Mar 11, 2025 4.060 4.160 3.915 4.020 1,081,074 +0.09(+2.29%)
Mar 10, 2025 4.260 4.400 3.710 3.930 1,560,889 -0.48(-10.88%)
Mar 07, 2025 4.080 4.530 4.045 4.410 1,481,451 +0.35(+8.62%)
Mar 06, 2025 4.160 4.240 3.950 4.060 1,191,103 -0.33(-7.52%)
Mar 05, 2025 4.210 4.400 4.021 4.390 1,276,411 +0.24(+5.78%)
Mar 04, 2025 3.770 4.338 3.650 4.150 2,070,050 +0.23(+5.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.