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 )

5.550 +0.530 (+10.56%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 5.050 5.580 5.000 5.550 3,833,720 +0.53(+10.56%)
Nov 27, 2024 5.690 5.830 4.940 5.020 14,496,577 -0.83(-14.19%)
Nov 26, 2024 7.940 8.350 5.270 5.850 28,851,306 -1.80(-23.53%)
Nov 25, 2024 8.400 8.480 7.110 7.650 6,896,202 -0.69(-8.27%)
Nov 22, 2024 7.880 8.350 7.350 8.340 5,906,513 +0.63(+8.17%)
Nov 21, 2024 7.150 7.765 6.870 7.710 4,471,122 +0.56(+7.83%)
Nov 20, 2024 7.160 7.585 6.750 7.150 4,018,421 -0.10(-1.38%)
Nov 19, 2024 7.740 8.018 7.110 7.250 4,261,042 -0.65(-8.23%)
Nov 18, 2024 7.580 8.150 7.280 7.900 4,358,948 +0.63(+8.67%)
Nov 15, 2024 7.330 7.570 6.650 7.270 4,699,422 -0.21(-2.81%)
Nov 14, 2024 8.310 8.590 7.450 7.480 4,545,793 -0.85(-10.20%)
Nov 13, 2024 8.060 8.690 7.410 8.330 8,440,217 +0.36(+4.52%)
Nov 12, 2024 8.070 9.120 7.610 7.970 7,184,566 -0.30(-3.63%)
Nov 11, 2024 8.980 9.330 8.125 8.270 4,597,666 -0.50(-5.70%)
Nov 08, 2024 8.320 8.900 7.890 8.770 3,683,528 +0.36(+4.28%)
Nov 07, 2024 7.600 8.760 7.460 8.410 6,009,234 +0.76(+9.93%)
Nov 06, 2024 7.200 7.700 6.570 7.650 4,111,211 +0.74(+10.71%)
Nov 05, 2024 6.680 7.090 6.505 6.910 3,383,589 +0.39(+5.98%)
Nov 04, 2024 7.600 7.800 6.400 6.520 7,905,874 -1.27(-16.30%)
Nov 01, 2024 7.480 8.860 7.120 7.790 23,046,760 +0.80(+11.44%)
Oct 31, 2024 7.280 7.870 6.720 6.990 9,827,983 +0.09(+1.30%)
Oct 30, 2024 8.550 9.230 6.837 6.900 51,237,592 +1.14(+19.79%)
Oct 29, 2024 5.030 6.000 4.970 5.760 4,410,199 +0.67(+13.16%)
Oct 28, 2024 4.950 5.300 4.610 5.090 3,593,898 +0.21(+4.30%)
Oct 25, 2024 5.220 5.250 4.810 4.880 2,506,185 -0.35(-6.69%)
Oct 24, 2024 4.990 5.490 4.640 5.230 3,539,863 +0.29(+5.87%)
Oct 23, 2024 4.670 4.950 4.420 4.940 2,541,118 +0.19(+4.00%)
Oct 22, 2024 4.840 5.220 4.560 4.750 3,273,215 -0.09(-1.86%)
Oct 21, 2024 4.840 4.940 4.410 4.840 4,469,026 +0.56(+13.08%)
Oct 18, 2024 4.210 4.770 4.030 4.280 4,329,744 +0.24(+5.94%)
Oct 17, 2024 3.690 4.445 3.640 4.040 4,760,537 +0.54(+15.43%)
Oct 16, 2024 3.000 3.630 2.910 3.500 2,559,967 +0.60(+20.69%)
Oct 15, 2024 3.030 3.065 2.790 2.900 1,345,230 -0.13(-4.29%)
Oct 14, 2024 3.040 3.130 2.980 3.030 376,360 -0.02(-0.66%)
Oct 11, 2024 2.830 3.075 2.805 3.050 586,868 +0.22(+7.77%)
Oct 10, 2024 2.850 2.875 2.780 2.830 436,878 -0.02(-0.70%)
Oct 09, 2024 2.870 2.930 2.815 2.850 521,116 -0.03(-1.04%)
Oct 08, 2024 2.970 2.970 2.860 2.880 548,241 -0.08(-2.70%)
Oct 07, 2024 3.120 3.240 2.850 2.960 926,685 -0.14(-4.52%)
Oct 04, 2024 3.150 3.290 3.060 3.100 1,660,361 +0.09(+2.99%)
Oct 03, 2024 2.710 3.145 2.670 3.010 1,562,384 +0.30(+11.07%)
Oct 02, 2024 2.650 2.860 2.610 2.710 732,816 +0.06(+2.26%)
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.