ASP Isotopes Inc. (ASPI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.4500 | 3.5300 | 3.3360 | 3.4400 | 3.4400 | 718,700 |
| 25 Apr 2024 | 3.3500 | 3.4500 | 3.1900 | 3.3800 | 3.3800 | 435,400 |
| 24 Apr 2024 | 3.2200 | 3.4400 | 3.1900 | 3.3400 | 3.3400 | 455,700 |
| 23 Apr 2024 | 3.1500 | 3.3300 | 3.0900 | 3.2000 | 3.2000 | 622,400 |
| 22 Apr 2024 | 3.1400 | 3.1900 | 3.0400 | 3.1300 | 3.1300 | 365,600 |
| 19 Apr 2024 | 3.0900 | 3.1800 | 3.0300 | 3.1000 | 3.1000 | 519,400 |
| 18 Apr 2024 | 3.0000 | 3.2200 | 2.9100 | 3.0900 | 3.0900 | 875,300 |
| 17 Apr 2024 | 3.4000 | 3.4570 | 2.9950 | 3.0400 | 3.0400 | 777,700 |
| 16 Apr 2024 | 3.2100 | 3.2900 | 3.0300 | 3.1600 | 3.1600 | 615,800 |
| 15 Apr 2024 | 3.3200 | 3.3700 | 3.2120 | 3.2600 | 3.2600 | 531,300 |
| 12 Apr 2024 | 3.7400 | 3.9700 | 3.2200 | 3.2700 | 3.2700 | 1,370,100 |
| 11 Apr 2024 | 4.0600 | 4.0800 | 3.4100 | 3.6500 | 3.6500 | 1,870,400 |
| 10 Apr 2024 | 3.7800 | 4.2800 | 3.7100 | 3.9200 | 3.9200 | 1,577,600 |
| 09 Apr 2024 | 3.7400 | 3.8400 | 3.5000 | 3.5500 | 3.5500 | 999,200 |
| 08 Apr 2024 | 3.6300 | 4.1600 | 3.6300 | 3.8500 | 3.8500 | 789,700 |
| 05 Apr 2024 | 3.6700 | 3.9600 | 3.6500 | 3.6600 | 3.6600 | 424,300 |
| 04 Apr 2024 | 3.7300 | 4.1000 | 3.6600 | 3.6800 | 3.6800 | 589,800 |
| 03 Apr 2024 | 3.7300 | 3.9600 | 3.7000 | 3.7200 | 3.7200 | 492,800 |
| 02 Apr 2024 | 3.9500 | 3.9700 | 3.6000 | 3.6900 | 3.6900 | 772,000 |
| 01 Apr 2024 | 4.3000 | 4.3400 | 3.9500 | 4.0100 | 4.0100 | 1,194,800 |
| 28 Mar 2024 | 4.2800 | 4.4050 | 4.0500 | 4.1300 | 4.1300 | 515,400 |
| 27 Mar 2024 | 4.3700 | 4.4380 | 4.2500 | 4.3000 | 4.3000 | 456,900 |
| 26 Mar 2024 | 4.4000 | 4.5330 | 4.1600 | 4.3800 | 4.3800 | 560,000 |
| 25 Mar 2024 | 4.6500 | 4.7500 | 4.3400 | 4.5000 | 4.5000 | 571,000 |
| 22 Mar 2024 | 4.9200 | 4.9670 | 4.5500 | 4.6400 | 4.6400 | 748,000 |
| 21 Mar 2024 | 4.7000 | 4.9400 | 4.5420 | 4.8100 | 4.8100 | 802,400 |
| 20 Mar 2024 | 4.4700 | 4.6900 | 4.2600 | 4.5700 | 4.5700 | 697,300 |
| 19 Mar 2024 | 4.5900 | 4.9100 | 4.2600 | 4.4600 | 4.4600 | 1,188,900 |
| 18 Mar 2024 | 4.1500 | 4.7200 | 3.9400 | 4.6700 | 4.6700 | 1,676,700 |
| 15 Mar 2024 | 3.7800 | 4.0700 | 3.7200 | 4.0300 | 4.0300 | 971,300 |
| 14 Mar 2024 | 4.0000 | 4.0000 | 3.6080 | 3.8000 | 3.8000 | 338,300 |
| 13 Mar 2024 | 3.9900 | 4.0500 | 3.8100 | 4.0000 | 4.0000 | 582,300 |
| 12 Mar 2024 | 3.6300 | 3.9700 | 3.5600 | 3.9700 | 3.9700 | 541,700 |
| 11 Mar 2024 | 3.5700 | 3.6300 | 3.4200 | 3.6300 | 3.6300 | 204,300 |
| 08 Mar 2024 | 3.5800 | 3.6500 | 3.3400 | 3.4600 | 3.4600 | 228,700 |
| 07 Mar 2024 | 3.6500 | 3.7100 | 3.5600 | 3.5800 | 3.5800 | 163,700 |
| 06 Mar 2024 | 3.4500 | 3.7500 | 3.4100 | 3.5800 | 3.5800 | 214,200 |
| 05 Mar 2024 | 3.4200 | 3.5000 | 3.3300 | 3.3600 | 3.3600 | 276,600 |
| 04 Mar 2024 | 3.9000 | 3.9200 | 3.4200 | 3.4500 | 3.4500 | 370,600 |
| 01 Mar 2024 | 3.9200 | 4.0000 | 3.6500 | 3.8400 | 3.8400 | 484,800 |
| 29 Feb 2024 | 3.3700 | 3.9200 | 3.3500 | 3.8100 | 3.8100 | 711,400 |
| 28 Feb 2024 | 3.4500 | 3.4800 | 3.0500 | 3.1900 | 3.1900 | 851,600 |
| 27 Feb 2024 | 3.9300 | 4.1500 | 3.4200 | 3.4400 | 3.4400 | 698,100 |
| 26 Feb 2024 | 3.9000 | 4.1850 | 3.7700 | 4.0800 | 4.0800 | 707,500 |
| 23 Feb 2024 | 3.9000 | 4.0000 | 3.5700 | 3.8000 | 3.8000 | 829,100 |
| 22 Feb 2024 | 3.1400 | 4.0000 | 3.1400 | 4.0000 | 4.0000 | 1,532,400 |
| 21 Feb 2024 | 2.8900 | 3.1000 | 2.7500 | 3.1000 | 3.1000 | 809,300 |
| 20 Feb 2024 | 3.0200 | 3.0800 | 2.8500 | 2.9300 | 2.9300 | 683,400 |
| 16 Feb 2024 | 2.7600 | 2.9700 | 2.7600 | 2.8400 | 2.8400 | 358,800 |
| 15 Feb 2024 | 2.8900 | 2.9000 | 2.7500 | 2.8700 | 2.8700 | 275,300 |
| 14 Feb 2024 | 2.7300 | 2.9300 | 2.7080 | 2.8900 | 2.8900 | 229,400 |
| 13 Feb 2024 | 3.0000 | 3.0000 | 2.6700 | 2.6900 | 2.6900 | 241,800 |
| 12 Feb 2024 | 2.9900 | 3.0200 | 2.8700 | 2.9900 | 2.9900 | 369,500 |
| 09 Feb 2024 | 2.9700 | 3.0600 | 2.9540 | 3.0000 | 3.0000 | 238,300 |
| 08 Feb 2024 | 3.0500 | 3.0950 | 2.9000 | 3.0400 | 3.0400 | 333,200 |
| 07 Feb 2024 | 3.1500 | 3.2200 | 3.0200 | 3.0900 | 3.0900 | 590,200 |
| 06 Feb 2024 | 3.0000 | 3.1300 | 2.9720 | 3.1000 | 3.1000 | 596,900 |
| 05 Feb 2024 | 2.7400 | 2.9500 | 2.6250 | 2.9000 | 2.9000 | 311,000 |
| 02 Feb 2024 | 2.8600 | 2.9380 | 2.6900 | 2.7800 | 2.7800 | 458,900 |
| 01 Feb 2024 | 2.5000 | 2.9800 | 2.5000 | 2.8200 | 2.8200 | 1,100,000 |
| 31 Jan 2024 | 2.2600 | 2.5000 | 2.2200 | 2.4500 | 2.4500 | 458,800 |
| 30 Jan 2024 | 2.3200 | 2.3570 | 2.2400 | 2.2500 | 2.2500 | 275,600 |
| 29 Jan 2024 | 2.6100 | 2.6400 | 2.3100 | 2.3500 | 2.3500 | 355,500 |
| 26 Jan 2024 | 2.5500 | 2.5890 | 2.4600 | 2.5700 | 2.5700 | 264,800 |
| 25 Jan 2024 | 2.5900 | 2.5900 | 2.4100 | 2.5400 | 2.5400 | 441,100 |
| 24 Jan 2024 | 2.5000 | 2.6500 | 2.4300 | 2.5300 | 2.5300 | 479,500 |
| 23 Jan 2024 | 2.3300 | 2.5400 | 2.1400 | 2.5200 | 2.5200 | 822,800 |
| 22 Jan 2024 | 2.1800 | 2.4400 | 1.9800 | 2.2300 | 2.2300 | 970,200 |
| 19 Jan 2024 | 2.0500 | 2.1700 | 1.9000 | 2.0800 | 2.0800 | 514,200 |
| 18 Jan 2024 | 1.9300 | 1.9800 | 1.9000 | 1.9400 | 1.9400 | 413,000 |
| 17 Jan 2024 | 1.8200 | 1.9500 | 1.7600 | 1.9100 | 1.9100 | 147,300 |
| 16 Jan 2024 | 2.0000 | 2.0500 | 1.8300 | 1.9200 | 1.9200 | 674,000 |
| 12 Jan 2024 | 2.0300 | 2.0300 | 1.9000 | 1.9900 | 1.9900 | 464,000 |
| 11 Jan 2024 | 2.0000 | 2.0000 | 1.7500 | 1.9500 | 1.9500 | 339,100 |
| 10 Jan 2024 | 1.8500 | 2.0570 | 1.8000 | 1.9500 | 1.9500 | 764,400 |
| 09 Jan 2024 | 1.7800 | 1.8200 | 1.7300 | 1.7900 | 1.7900 | 239,900 |
| 08 Jan 2024 | 1.8100 | 1.8100 | 1.7200 | 1.7800 | 1.7800 | 107,600 |
| 05 Jan 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7500 | 1.7500 | 153,600 |
| 04 Jan 2024 | 1.6500 | 1.7300 | 1.6500 | 1.7100 | 1.7100 | 75,500 |
| 03 Jan 2024 | 1.7400 | 1.7500 | 1.6600 | 1.6600 | 1.6600 | 122,800 |
| 02 Jan 2024 | 1.8100 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 201,100 |
| 29 Dec 2023 | 1.7700 | 1.8500 | 1.7700 | 1.7900 | 1.7900 | 82,800 |
| 28 Dec 2023 | 1.7800 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 99,500 |
| 27 Dec 2023 | 1.7900 | 1.8400 | 1.7600 | 1.7800 | 1.7800 | 92,500 |
| 26 Dec 2023 | 1.8400 | 1.8600 | 1.7400 | 1.8200 | 1.8200 | 139,100 |
| 22 Dec 2023 | 1.7600 | 1.8400 | 1.7300 | 1.8400 | 1.8400 | 134,000 |
| 21 Dec 2023 | 1.7500 | 1.8000 | 1.6820 | 1.7800 | 1.7800 | 125,800 |
| 20 Dec 2023 | 1.8300 | 1.8900 | 1.7100 | 1.7400 | 1.7400 | 241,200 |
| 19 Dec 2023 | 1.8900 | 1.9500 | 1.8000 | 1.8100 | 1.8100 | 191,900 |
| 18 Dec 2023 | 1.8500 | 1.9900 | 1.8300 | 1.8800 | 1.8800 | 555,600 |
| 15 Dec 2023 | 1.8100 | 1.9200 | 1.7830 | 1.7900 | 1.7900 | 453,700 |
| 14 Dec 2023 | 1.7500 | 1.8300 | 1.7400 | 1.7600 | 1.7600 | 242,100 |
| 13 Dec 2023 | 1.9000 | 1.9100 | 1.7000 | 1.7200 | 1.7200 | 439,200 |
| 12 Dec 2023 | 1.8700 | 1.9250 | 1.8100 | 1.8800 | 1.8800 | 287,000 |
| 11 Dec 2023 | 1.9100 | 1.9870 | 1.8300 | 1.8600 | 1.8600 | 300,500 |
| 08 Dec 2023 | 2.0300 | 2.0300 | 1.9000 | 1.9200 | 1.9200 | 200,400 |
| 07 Dec 2023 | 2.0900 | 2.0900 | 1.8500 | 1.9500 | 1.9500 | 423,000 |
| 06 Dec 2023 | 2.0200 | 2.1300 | 1.8800 | 2.0400 | 2.0400 | 478,800 |
| 05 Dec 2023 | 2.1500 | 2.1980 | 2.0000 | 2.1000 | 2.1000 | 325,100 |
| 04 Dec 2023 | 2.0200 | 2.1700 | 1.8500 | 2.1000 | 2.1000 | 560,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.