ASP Isotopes Inc. (ASPI)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.6500 | 3.6800 | 3.5000 | 3.6000 | 3.6000 | 489,300 |
| May 09, 2024 | 3.6000 | 3.6800 | 3.5600 | 3.6300 | 3.6300 | 269,100 |
| May 08, 2024 | 3.5600 | 3.6500 | 3.5300 | 3.6200 | 3.6200 | 293,500 |
| May 07, 2024 | 3.5100 | 3.6200 | 3.4820 | 3.5900 | 3.5900 | 308,500 |
| May 06, 2024 | 3.7200 | 3.7780 | 3.4000 | 3.5000 | 3.5000 | 451,200 |
| May 03, 2024 | 3.4600 | 3.8300 | 3.4450 | 3.7200 | 3.7200 | 817,900 |
| May 02, 2024 | 3.2400 | 3.4200 | 3.1100 | 3.4100 | 3.4100 | 828,900 |
| May 01, 2024 | 3.2600 | 3.3100 | 3.0800 | 3.1600 | 3.1600 | 624,900 |
| Apr 30, 2024 | 3.2700 | 3.3900 | 3.1650 | 3.1700 | 3.1700 | 424,100 |
| Apr 29, 2024 | 3.4500 | 3.5100 | 3.1200 | 3.2100 | 3.2100 | 506,800 |
| Apr 26, 2024 | 3.4500 | 3.5300 | 3.3360 | 3.4400 | 3.4400 | 719,000 |
| Apr 25, 2024 | 3.3500 | 3.4500 | 3.1900 | 3.3800 | 3.3800 | 435,400 |
| Apr 24, 2024 | 3.2200 | 3.4400 | 3.1900 | 3.3400 | 3.3400 | 455,700 |
| Apr 23, 2024 | 3.1500 | 3.3300 | 3.0900 | 3.2000 | 3.2000 | 622,400 |
| Apr 22, 2024 | 3.1400 | 3.1900 | 3.0400 | 3.1300 | 3.1300 | 365,600 |
| Apr 19, 2024 | 3.0900 | 3.1800 | 3.0300 | 3.1000 | 3.1000 | 519,400 |
| Apr 18, 2024 | 3.0000 | 3.2200 | 2.9100 | 3.0900 | 3.0900 | 875,300 |
| Apr 17, 2024 | 3.4000 | 3.4570 | 2.9950 | 3.0400 | 3.0400 | 777,700 |
| Apr 16, 2024 | 3.2100 | 3.2900 | 3.0300 | 3.1600 | 3.1600 | 615,800 |
| Apr 15, 2024 | 3.3200 | 3.3700 | 3.2120 | 3.2600 | 3.2600 | 531,300 |
| Apr 12, 2024 | 3.7400 | 3.9700 | 3.2200 | 3.2700 | 3.2700 | 1,370,100 |
| Apr 11, 2024 | 4.0600 | 4.0800 | 3.4100 | 3.6500 | 3.6500 | 1,870,400 |
| Apr 10, 2024 | 3.7800 | 4.2800 | 3.7100 | 3.9200 | 3.9200 | 1,577,600 |
| Apr 09, 2024 | 3.7400 | 3.8400 | 3.5000 | 3.5500 | 3.5500 | 999,200 |
| Apr 08, 2024 | 3.6300 | 4.1600 | 3.6300 | 3.8500 | 3.8500 | 789,700 |
| Apr 05, 2024 | 3.6700 | 3.9600 | 3.6500 | 3.6600 | 3.6600 | 424,300 |
| Apr 04, 2024 | 3.7300 | 4.1000 | 3.6600 | 3.6800 | 3.6800 | 589,800 |
| Apr 03, 2024 | 3.7300 | 3.9600 | 3.7000 | 3.7200 | 3.7200 | 492,800 |
| Apr 02, 2024 | 3.9500 | 3.9700 | 3.6000 | 3.6900 | 3.6900 | 772,000 |
| Apr 01, 2024 | 4.3000 | 4.3400 | 3.9500 | 4.0100 | 4.0100 | 1,194,800 |
| Mar 28, 2024 | 4.2800 | 4.4050 | 4.0500 | 4.1300 | 4.1300 | 515,400 |
| Mar 27, 2024 | 4.3700 | 4.4380 | 4.2500 | 4.3000 | 4.3000 | 456,900 |
| Mar 26, 2024 | 4.4000 | 4.5330 | 4.1600 | 4.3800 | 4.3800 | 560,000 |
| Mar 25, 2024 | 4.6500 | 4.7500 | 4.3400 | 4.5000 | 4.5000 | 571,000 |
| Mar 22, 2024 | 4.9200 | 4.9670 | 4.5500 | 4.6400 | 4.6400 | 748,000 |
| Mar 21, 2024 | 4.7000 | 4.9400 | 4.5420 | 4.8100 | 4.8100 | 802,400 |
| Mar 20, 2024 | 4.4700 | 4.6900 | 4.2600 | 4.5700 | 4.5700 | 697,300 |
| Mar 19, 2024 | 4.5900 | 4.9100 | 4.2600 | 4.4600 | 4.4600 | 1,188,900 |
| Mar 18, 2024 | 4.1500 | 4.7200 | 3.9400 | 4.6700 | 4.6700 | 1,676,700 |
| Mar 15, 2024 | 3.7800 | 4.0700 | 3.7200 | 4.0300 | 4.0300 | 971,300 |
| Mar 14, 2024 | 4.0000 | 4.0000 | 3.6080 | 3.8000 | 3.8000 | 338,300 |
| Mar 13, 2024 | 3.9900 | 4.0500 | 3.8100 | 4.0000 | 4.0000 | 582,300 |
| Mar 12, 2024 | 3.6300 | 3.9700 | 3.5600 | 3.9700 | 3.9700 | 541,700 |
| Mar 11, 2024 | 3.5700 | 3.6300 | 3.4200 | 3.6300 | 3.6300 | 204,300 |
| Mar 08, 2024 | 3.5800 | 3.6500 | 3.3400 | 3.4600 | 3.4600 | 228,700 |
| Mar 07, 2024 | 3.6500 | 3.7100 | 3.5600 | 3.5800 | 3.5800 | 163,700 |
| Mar 06, 2024 | 3.4500 | 3.7500 | 3.4100 | 3.5800 | 3.5800 | 214,200 |
| Mar 05, 2024 | 3.4200 | 3.5000 | 3.3300 | 3.3600 | 3.3600 | 276,600 |
| Mar 04, 2024 | 3.9000 | 3.9200 | 3.4200 | 3.4500 | 3.4500 | 370,600 |
| Mar 01, 2024 | 3.9200 | 4.0000 | 3.6500 | 3.8400 | 3.8400 | 484,800 |
| Feb 29, 2024 | 3.3700 | 3.9200 | 3.3500 | 3.8100 | 3.8100 | 711,400 |
| Feb 28, 2024 | 3.4500 | 3.4800 | 3.0500 | 3.1900 | 3.1900 | 851,600 |
| Feb 27, 2024 | 3.9300 | 4.1500 | 3.4200 | 3.4400 | 3.4400 | 698,100 |
| Feb 26, 2024 | 3.9000 | 4.1850 | 3.7700 | 4.0800 | 4.0800 | 707,500 |
| Feb 23, 2024 | 3.9000 | 4.0000 | 3.5700 | 3.8000 | 3.8000 | 829,100 |
| Feb 22, 2024 | 3.1400 | 4.0000 | 3.1400 | 4.0000 | 4.0000 | 1,532,400 |
| Feb 21, 2024 | 2.8900 | 3.1000 | 2.7500 | 3.1000 | 3.1000 | 809,300 |
| Feb 20, 2024 | 3.0200 | 3.0800 | 2.8500 | 2.9300 | 2.9300 | 683,400 |
| Feb 16, 2024 | 2.7600 | 2.9700 | 2.7600 | 2.8400 | 2.8400 | 358,800 |
| Feb 15, 2024 | 2.8900 | 2.9000 | 2.7500 | 2.8700 | 2.8700 | 275,300 |
| Feb 14, 2024 | 2.7300 | 2.9300 | 2.7080 | 2.8900 | 2.8900 | 229,400 |
| Feb 13, 2024 | 3.0000 | 3.0000 | 2.6700 | 2.6900 | 2.6900 | 241,800 |
| Feb 12, 2024 | 2.9900 | 3.0200 | 2.8700 | 2.9900 | 2.9900 | 369,500 |
| Feb 09, 2024 | 2.9700 | 3.0600 | 2.9540 | 3.0000 | 3.0000 | 238,300 |
| Feb 08, 2024 | 3.0500 | 3.0950 | 2.9000 | 3.0400 | 3.0400 | 333,200 |
| Feb 07, 2024 | 3.1500 | 3.2200 | 3.0200 | 3.0900 | 3.0900 | 590,200 |
| Feb 06, 2024 | 3.0000 | 3.1300 | 2.9720 | 3.1000 | 3.1000 | 596,900 |
| Feb 05, 2024 | 2.7400 | 2.9500 | 2.6250 | 2.9000 | 2.9000 | 311,000 |
| Feb 02, 2024 | 2.8600 | 2.9380 | 2.6900 | 2.7800 | 2.7800 | 458,900 |
| Feb 01, 2024 | 2.5000 | 2.9800 | 2.5000 | 2.8200 | 2.8200 | 1,100,000 |
| Jan 31, 2024 | 2.2600 | 2.5000 | 2.2200 | 2.4500 | 2.4500 | 458,800 |
| Jan 30, 2024 | 2.3200 | 2.3570 | 2.2400 | 2.2500 | 2.2500 | 275,600 |
| Jan 29, 2024 | 2.6100 | 2.6400 | 2.3100 | 2.3500 | 2.3500 | 355,500 |
| Jan 26, 2024 | 2.5500 | 2.5890 | 2.4600 | 2.5700 | 2.5700 | 264,800 |
| Jan 25, 2024 | 2.5900 | 2.5900 | 2.4100 | 2.5400 | 2.5400 | 441,100 |
| Jan 24, 2024 | 2.5000 | 2.6500 | 2.4300 | 2.5300 | 2.5300 | 479,500 |
| Jan 23, 2024 | 2.3300 | 2.5400 | 2.1400 | 2.5200 | 2.5200 | 822,800 |
| Jan 22, 2024 | 2.1800 | 2.4400 | 1.9800 | 2.2300 | 2.2300 | 970,200 |
| Jan 19, 2024 | 2.0500 | 2.1700 | 1.9000 | 2.0800 | 2.0800 | 514,200 |
| Jan 18, 2024 | 1.9300 | 1.9800 | 1.9000 | 1.9400 | 1.9400 | 413,000 |
| Jan 17, 2024 | 1.8200 | 1.9500 | 1.7600 | 1.9100 | 1.9100 | 147,300 |
| Jan 16, 2024 | 2.0000 | 2.0500 | 1.8300 | 1.9200 | 1.9200 | 674,000 |
| Jan 12, 2024 | 2.0300 | 2.0300 | 1.9000 | 1.9900 | 1.9900 | 464,000 |
| Jan 11, 2024 | 2.0000 | 2.0000 | 1.7500 | 1.9500 | 1.9500 | 339,100 |
| Jan 10, 2024 | 1.8500 | 2.0570 | 1.8000 | 1.9500 | 1.9500 | 764,400 |
| Jan 09, 2024 | 1.7800 | 1.8200 | 1.7300 | 1.7900 | 1.7900 | 239,900 |
| Jan 08, 2024 | 1.8100 | 1.8100 | 1.7200 | 1.7800 | 1.7800 | 107,600 |
| Jan 05, 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7500 | 1.7500 | 153,600 |
| Jan 04, 2024 | 1.6500 | 1.7300 | 1.6500 | 1.7100 | 1.7100 | 75,500 |
| Jan 03, 2024 | 1.7400 | 1.7500 | 1.6600 | 1.6600 | 1.6600 | 122,800 |
| Jan 02, 2024 | 1.8100 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 201,100 |
| Dec 29, 2023 | 1.7700 | 1.8500 | 1.7700 | 1.7900 | 1.7900 | 82,800 |
| Dec 28, 2023 | 1.7800 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 99,500 |
| Dec 27, 2023 | 1.7900 | 1.8400 | 1.7600 | 1.7800 | 1.7800 | 92,500 |
| Dec 26, 2023 | 1.8400 | 1.8600 | 1.7400 | 1.8200 | 1.8200 | 139,100 |
| Dec 22, 2023 | 1.7600 | 1.8400 | 1.7300 | 1.8400 | 1.8400 | 134,000 |
| Dec 21, 2023 | 1.7500 | 1.8000 | 1.6820 | 1.7800 | 1.7800 | 125,800 |
| Dec 20, 2023 | 1.8300 | 1.8900 | 1.7100 | 1.7400 | 1.7400 | 241,200 |
| Dec 19, 2023 | 1.8900 | 1.9500 | 1.8000 | 1.8100 | 1.8100 | 191,900 |
| Dec 18, 2023 | 1.8500 | 1.9900 | 1.8300 | 1.8800 | 1.8800 | 555,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.