ASP Isotopes Inc. Common ... (ASPI)
5.33
0.42 (8.55%)
At close: Jan 15, 2025, 11:59 AM
ASPI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.86 | 5.27 | 4.71 | 4.91 | -0.04 | -0.81% | 1,533,361 |
| Jan 13, 2025 | 4.42 | 5.05 | 4.33 | 4.95 | 0.45 | 10.00% | 2,606,100 |
| Jan 10, 2025 | 4.69 | 4.78 | 4.31 | 4.50 | -0.23 | -4.86% | 1,851,400 |
| Jan 8, 2025 | 4.59 | 4.79 | 4.40 | 4.73 | 0.01 | 0.21% | 1,389,005 |
| Jan 7, 2025 | 5.01 | 5.12 | 4.68 | 4.72 | -0.31 | -6.16% | 1,179,100 |
| Jan 6, 2025 | 5.53 | 5.60 | 4.97 | 5.03 | -0.34 | -6.33% | 2,186,000 |
| Jan 3, 2025 | 4.98 | 5.50 | 4.90 | 5.37 | 0.43 | 8.70% | 2,498,172 |
| Jan 2, 2025 | 4.70 | 5.18 | 4.61 | 4.94 | 0.41 | 9.05% | 1,976,278 |
| Dec 31, 2024 | 4.59 | 4.64 | 4.21 | 4.53 | -0.05 | -1.09% | 1,949,945 |
| Dec 30, 2024 | 4.73 | 4.77 | 4.51 | 4.58 | -0.24 | -4.98% | 1,114,600 |
| Dec 27, 2024 | 5.07 | 5.21 | 4.76 | 4.82 | -0.22 | -4.37% | 1,506,288 |
| Dec 26, 2024 | 4.50 | 5.04 | 4.40 | 5.04 | 0.52 | 11.50% | 1,887,700 |
| Dec 24, 2024 | 4.49 | 4.52 | 4.34 | 4.52 | -0.04 | -0.88% | 678,233 |
| Dec 23, 2024 | 4.84 | 4.94 | 4.32 | 4.56 | -0.33 | -6.75% | 2,175,300 |
| Dec 20, 2024 | 4.31 | 4.90 | 4.31 | 4.89 | 0.54 | 12.41% | 3,500,716 |
| Dec 19, 2024 | 4.61 | 4.81 | 4.30 | 4.35 | -0.16 | -3.55% | 2,272,918 |
| Dec 18, 2024 | 5.36 | 5.57 | 4.42 | 4.51 | -0.94 | -17.25% | 3,090,214 |
| Dec 17, 2024 | 5.90 | 5.95 | 5.26 | 5.45 | -0.45 | -7.63% | 3,227,944 |
| Dec 16, 2024 | 5.27 | 6.01 | 5.07 | 5.90 | 0.90 | 18.00% | 6,245,602 |
| Dec 13, 2024 | 4.71 | 5.22 | 4.63 | 5.00 | 0.63 | 14.42% | 5,364,100 |
| Dec 12, 2024 | 4.20 | 4.71 | 4.10 | 4.37 | 0.19 | 4.55% | 2,977,145 |
| Dec 11, 2024 | 4.42 | 4.45 | 4.05 | 4.18 | -0.32 | -7.11% | 3,625,247 |
| Dec 10, 2024 | 4.40 | 4.56 | 4.33 | 4.50 | 0.05 | 1.12% | 2,227,900 |
| Dec 9, 2024 | 4.72 | 4.95 | 4.40 | 4.45 | -0.15 | -3.26% | 2,660,423 |
| Dec 6, 2024 | 4.50 | 4.74 | 4.33 | 4.60 | 0.03 | 0.66% | 2,475,625 |
| Dec 5, 2024 | 4.72 | 4.87 | 4.45 | 4.57 | -0.30 | -6.16% | 4,241,700 |
| Dec 4, 2024 | 4.92 | 5.39 | 4.83 | 4.87 | -0.02 | -0.41% | 4,559,400 |
| Dec 3, 2024 | 4.96 | 5.10 | 4.80 | 4.89 | -0.21 | -4.12% | 2,670,800 |
| Dec 2, 2024 | 5.66 | 5.95 | 4.90 | 5.10 | -0.45 | -8.11% | 5,557,149 |
| Nov 29, 2024 | 5.05 | 5.58 | 5.00 | 5.55 | 0.53 | 10.56% | 3,833,717 |
| Nov 27, 2024 | 5.69 | 5.83 | 4.94 | 5.02 | -0.83 | -14.19% | 14,496,600 |
| Nov 26, 2024 | 7.94 | 8.35 | 5.27 | 5.85 | -1.80 | -23.53% | 28,926,000 |
| Nov 25, 2024 | 8.40 | 8.48 | 7.11 | 7.65 | -0.69 | -8.27% | 6,922,301 |
| Nov 22, 2024 | 7.88 | 8.35 | 7.35 | 8.34 | 0.63 | 8.17% | 5,906,508 |
| Nov 21, 2024 | 7.15 | 7.77 | 6.87 | 7.71 | 0.56 | 7.83% | 4,475,800 |
| Nov 20, 2024 | 7.16 | 7.59 | 6.75 | 7.15 | -0.10 | -1.38% | 4,020,130 |
| Nov 19, 2024 | 7.74 | 8.02 | 7.11 | 7.25 | -0.65 | -8.23% | 4,265,300 |
| Nov 18, 2024 | 7.58 | 8.15 | 7.28 | 7.90 | 0.63 | 8.67% | 4,368,200 |
| Nov 15, 2024 | 7.33 | 7.57 | 6.65 | 7.27 | -0.21 | -2.81% | 4,699,419 |
| Nov 14, 2024 | 8.31 | 8.59 | 7.45 | 7.48 | -0.85 | -10.20% | 4,559,809 |
| Nov 13, 2024 | 8.06 | 8.69 | 7.41 | 8.33 | 0.36 | 4.52% | 8,475,024 |
| Nov 12, 2024 | 8.07 | 9.12 | 7.61 | 7.97 | -0.30 | -3.63% | 7,189,400 |
| Nov 11, 2024 | 8.98 | 9.33 | 8.13 | 8.27 | -0.50 | -5.70% | 4,611,609 |
| Nov 8, 2024 | 8.32 | 8.90 | 7.89 | 8.77 | 0.36 | 4.28% | 3,683,527 |
| Nov 7, 2024 | 7.60 | 8.76 | 7.46 | 8.41 | 0.76 | 9.93% | 6,021,336 |
| Nov 6, 2024 | 7.20 | 7.70 | 6.57 | 7.65 | 0.74 | 10.71% | 4,120,146 |
| Nov 5, 2024 | 6.68 | 7.09 | 6.51 | 6.91 | 0.39 | 5.98% | 3,408,700 |
| Nov 4, 2024 | 7.60 | 7.80 | 6.40 | 6.52 | -1.27 | -16.30% | 7,933,138 |
| Nov 1, 2024 | 7.48 | 8.86 | 7.12 | 7.79 | 0.80 | 11.44% | 23,032,541 |
| Oct 31, 2024 | 7.28 | 7.87 | 6.72 | 6.99 | 0.09 | 1.30% | 9,876,600 |