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 )

3.160 -0.010 (-0.32%)
Official Closing Price Updated: 4:15 PM 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 (%)
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 1.260 796,707 +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 469,415 +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 -0.17(-29.82%)
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%)
May 01, 2023 0.6800 0.7000 0.5724 0.6179 162,347 -0.02(-2.69%)
Apr 28, 2023 0.6899 0.6899 0.6250 0.6350 46,409 -0.01(-1.11%)
Apr 27, 2023 0.6540 0.6730 0.5900 0.6421 124,514 -0.03(-4.59%)
Apr 26, 2023 0.6402 0.6825 0.6402 0.6730 28,851 -0.01(-1.03%)
Apr 25, 2023 0.6500 0.7198 0.6500 0.6800 66,987 +0.03(+4.62%)
Apr 24, 2023 0.8147 0.8150 0.6062 0.6500 83,065 -0.11(-14.56%)
Apr 21, 2023 0.8099 0.8400 0.7500 0.7608 75,012 -0.04(-4.90%)
Apr 20, 2023 0.7900 0.8000 0.7550 0.8000 22,794 +0.02(+2.56%)
Apr 19, 2023 0.7700 0.8200 0.7500 0.7800 44,774 -0.01(-1.27%)
Apr 18, 2023 0.8579 0.8579 0.7700 0.7900 48,302 -0.03(-3.32%)
Apr 17, 2023 0.8001 0.9198 0.7500 0.8171 75,331 +0.02(+2.42%)
Apr 14, 2023 0.8001 0.8276 0.7978 0.7978 14,886 +0.03(+4.17%)
Apr 13, 2023 0.7656 0.8500 0.7500 0.7659 44,384 -0.02(-2.78%)
Apr 12, 2023 0.8600 0.8837 0.7489 0.7878 61,621 -0.07(-7.91%)
Apr 11, 2023 0.8700 0.9050 0.8000 0.8555 83,318 +0.06(+6.94%)
Apr 10, 2023 0.7761 1.020 0.7761 0.8000 147,582 -0.00(-0.01%)
Apr 06, 2023 1.000 1.000 0.7401 0.8001 141,374 -0.07(-8.03%)
Apr 05, 2023 0.9787 0.9996 0.8100 0.8700 17,854 -0.07(-7.45%)
Apr 04, 2023 0.9100 1.030 0.9000 0.9400 38,290 -0.06(-5.60%)
Apr 03, 2023 0.8275 1.030 0.8275 0.9958 68,317 +0.14(+16.63%)
Mar 31, 2023 0.9345 1.050 0.8050 0.8538 42,285 -0.04(-4.07%)
Mar 30, 2023 1.085 1.085 0.8500 0.8900 23,438 -0.04(-4.30%)
Mar 29, 2023 0.8457 0.9595 0.8457 0.9300 9,643 +0.06(+6.90%)
Mar 28, 2023 0.8900 1.020 0.8700 0.8700 56,192 +0.02(+2.35%)
Mar 27, 2023 0.7763 0.9010 0.7651 0.8500 40,332 +0.06(+7.59%)
Mar 24, 2023 0.8400 0.8700 0.7303 0.7900 68,768 -0.07(-8.14%)
Mar 23, 2023 0.9200 0.9680 0.8302 0.8600 62,674 -0.08(-8.26%)
Mar 22, 2023 1.090 1.100 0.8784 0.9374 200,667 -0.19(-16.68%)
Mar 21, 2023 1.170 1.260 1.050 1.125 112,615 -0.07(-6.25%)
Mar 20, 2023 1.410 1.450 1.170 1.200 179,289 -0.12(-9.09%)
Mar 17, 2023 1.340 1.380 1.310 1.320 10,426 -0.02(-1.49%)
Mar 16, 2023 1.380 1.480 1.335 1.340 88,762 +0.02(+1.52%)
Mar 15, 2023 1.600 1.600 1.310 1.320 63,069 -0.26(-16.46%)
Mar 14, 2023 1.730 1.760 1.550 1.580 66,748 -0.19(-10.73%)
Mar 13, 2023 1.560 1.950 1.560 1.770 136,165 -0.01(-0.56%)
Mar 10, 2023 1.640 1.940 1.620 1.780 123,335 +0.15(+9.20%)
Mar 09, 2023 1.630 1.700 1.571 1.630 7,395 -0.05(-2.98%)
Mar 08, 2023 1.670 1.780 1.462 1.680 67,011 +0.01(+0.90%)
Mar 07, 2023 1.680 1.810 1.570 1.665 34,359 +0.11(+7.42%)
Mar 06, 2023 1.670 1.690 1.550 1.550 15,342 -0.15(-8.82%)
Mar 03, 2023 1.680 1.800 1.660 1.700 8,368 +0.00(+0.00%)
Mar 02, 2023 1.780 1.900 1.660 1.700 12,207 -0.10(-5.56%)
Mar 01, 2023 1.720 1.880 1.720 1.800 18,637 +0.00(+0.00%)
Feb 28, 2023 1.940 1.940 1.780 1.800 25,094 -0.04(-2.17%)
Feb 27, 2023 1.900 1.950 1.800 1.840 41,404 +0.02(+1.10%)
Feb 24, 2023 1.910 1.920 1.791 1.820 31,652 -0.06(-3.19%)
Feb 23, 2023 1.860 1.900 1.790 1.880 10,624 -0.04(-2.08%)
Feb 22, 2023 1.890 1.920 1.770 1.920 35,970 +0.17(+9.71%)
Feb 21, 2023 1.820 1.847 1.750 1.750 24,200 -0.10(-5.41%)
Feb 17, 2023 1.970 1.970 1.850 1.850 7,249 +0.00(+0.00%)
Feb 16, 2023 1.900 1.939 1.780 1.850 13,327 -0.05(-2.63%)
Feb 15, 2023 1.930 1.950 1.800 1.900 32,332 +0.05(+2.70%)
Feb 14, 2023 1.820 1.850 1.800 1.850 12,127 +0.08(+4.52%)
Feb 13, 2023 1.880 1.894 1.755 1.770 9,586 -0.13(-6.84%)
Feb 10, 2023 1.890 1.939 1.830 1.900 6,600 +0.03(+1.60%)
Feb 09, 2023 1.880 1.910 1.710 1.870 19,016 -0.06(-3.11%)
Feb 08, 2023 1.910 1.950 1.850 1.930 48,234 +0.00(+0.26%)
Feb 07, 2023 1.890 1.950 1.825 1.925 35,987 -0.01(-0.77%)
Feb 06, 2023 1.800 1.950 1.740 1.940 99,893 +0.12(+6.59%)
Feb 03, 2023 1.700 1.840 1.580 1.820 130,808 +0.22(+13.75%)
Feb 02, 2023 1.630 1.630 1.530 1.600 46,087 +0.05(+3.23%)
Feb 01, 2023 1.550 1.550 1.550 1.550 487 -0.01(-0.64%)
Jan 31, 2023 1.530 1.580 1.500 1.560 7,902 +0.02(+1.30%)
Jan 30, 2023 1.600 1.600 1.519 1.540 3,016 -0.07(-4.35%)
Jan 27, 2023 1.510 1.880 1.490 1.610 27,452 +0.10(+6.62%)
Jan 26, 2023 1.540 1.600 1.510 1.510 16,953 -0.03(-1.95%)
Jan 25, 2023 1.520 1.600 1.501 1.540 18,002 -0.05(-3.14%)
Jan 24, 2023 1.560 1.600 1.470 1.590 26,171 +0.09(+6.01%)
Jan 23, 2023 1.600 1.600 1.480 1.500 13,560 -0.07(-4.46%)
Jan 20, 2023 1.590 1.590 1.530 1.570 10,298 -0.03(-1.88%)
Jan 19, 2023 1.510 1.600 1.510 1.600 5,973 +0.04(+2.56%)
Jan 18, 2023 1.560 1.593 1.530 1.560 18,197 -0.04(-2.50%)
Jan 17, 2023 1.750 1.754 1.560 1.600 26,988 -0.04(-2.44%)
Jan 13, 2023 1.520 1.700 1.520 1.640 14,032 +0.00(+0.00%)
Jan 12, 2023 1.428 1.700 1.428 1.640 8,542 -0.02(-0.91%)
Jan 11, 2023 1.600 1.700 1.506 1.655 22,539 +0.05(+3.44%)
Jan 10, 2023 1.700 1.730 1.600 1.600 25,742 -0.16(-9.09%)
Jan 09, 2023 1.820 1.900 1.730 1.760 18,656 -0.04(-2.22%)
Jan 06, 2023 1.730 1.900 1.730 1.800 34,062 +0.07(+4.05%)
Jan 05, 2023 1.634 1.730 1.634 1.730 3,262 +0.06(+3.59%)
Jan 04, 2023 1.600 1.730 1.600 1.670 15,565 +0.01(+0.60%)
Jan 03, 2023 1.690 1.740 1.600 1.660 5,658 +0.08(+5.06%)
Dec 30, 2022 1.600 1.600 1.510 1.580 8,571 +0.01(+0.32%)
Dec 29, 2022 1.670 1.670 1.500 1.575 23,089 -0.01(-0.94%)
Dec 28, 2022 1.780 1.780 1.590 1.590 26,458 -0.12(-7.02%)
Dec 27, 2022 1.650 1.790 1.490 1.710 45,229 +0.10(+6.21%)
Dec 23, 2022 1.630 1.650 1.610 1.610 13,585 +0.05(+3.04%)
Dec 22, 2022 1.470 1.570 1.310 1.562 13,477 +0.04(+2.80%)
Dec 21, 2022 1.630 1.680 1.380 1.520 79,670 -0.11(-6.75%)
Dec 20, 2022 1.400 1.670 1.250 1.630 38,795 +0.28(+20.74%)
Dec 19, 2022 1.280 1.430 1.280 1.350 54,980 -0.05(-3.57%)
Dec 16, 2022 1.500 1.520 1.300 1.400 27,397 -0.12(-7.89%)
Dec 15, 2022 1.550 1.630 1.520 1.520 17,728 +0.00(+0.00%)
Dec 14, 2022 1.500 1.680 1.500 1.520 32,290 +0.09(+6.29%)
Dec 13, 2022 1.740 1.740 1.320 1.430 33,563 -0.19(-11.73%)
Dec 12, 2022 1.650 1.800 1.510 1.620 69,461 -0.06(-3.57%)
Dec 09, 2022 1.820 1.940 1.680 1.680 28,300 -0.09(-5.08%)
Dec 08, 2022 1.700 1.770 1.660 1.770 46,096 +0.12(+7.27%)
Dec 07, 2022 1.950 1.960 1.630 1.650 123,549 -0.36(-17.91%)
Dec 06, 2022 1.960 2.010 1.850 2.010 49,933 +0.09(+4.69%)
Dec 05, 2022 2.020 2.060 1.850 1.920 177,425 -0.15(-7.25%)
Dec 02, 2022 2.070 2.090 2.005 2.070 43,619 +0.04(+2.22%)
Dec 01, 2022 1.980 2.040 1.810 2.025 78,415 -0.11(-5.31%)
Nov 30, 2022 2.300 2.300 1.920 2.139 253,439 -0.18(-7.82%)
Nov 29, 2022 2.850 2.860 2.220 2.320 5,492,253 +0.01(+0.43%)
Nov 28, 2022 2.530 2.530 2.210 2.310 140,098 -0.16(-6.47%)
Nov 25, 2022 2.273 2.946 2.270 2.470 47,567 +0.23(+10.26%)
Nov 23, 2022 2.316 2.368 2.150 2.240 54,320 -0.15(-6.28%)
Nov 22, 2022 2.300 2.440 2.230 2.390 54,425 +0.15(+6.70%)
Nov 21, 2022 2.560 2.770 2.230 2.240 66,452 -0.29(-11.46%)
Nov 18, 2022 2.380 2.580 2.330 2.530 76,979 +0.08(+3.27%)
Nov 17, 2022 2.390 2.660 2.250 2.450 128,004 +0.15(+6.29%)
Nov 16, 2022 2.600 2.668 2.260 2.305 167,032 -0.32(-12.36%)
Nov 15, 2022 2.570 3.000 2.570 2.630 263,374 -0.13(-4.71%)
Nov 14, 2022 2.690 2.800 2.510 2.760 88,969 -0.04(-1.43%)
Nov 11, 2022 2.470 2.936 2.150 2.800 298,287 +0.13(+4.87%)
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.