ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aspire Biopharma Holdings, Inc. - Common Stock (NQ:ASBP)

1.060 -0.140 (-11.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.200 1.200 1.030 1.060 85,128 -0.14(-11.67%)
Apr 09, 2026 1.170 1.245 1.131 1.200 77,026 +0.01(+0.84%)
Apr 08, 2026 1.050 1.220 1.040 1.190 92,761 +0.14(+13.33%)
Apr 07, 2026 1.110 1.150 1.050 1.050 44,506 -0.08(-7.08%)
Apr 06, 2026 1.020 1.130 1.010 1.130 72,508 +0.11(+10.78%)
Apr 02, 2026 0.9825 1.020 0.8853 1.020 164,620 +0.01(+0.99%)
Apr 01, 2026 1.010 1.090 0.9500 1.010 450,688 -0.02(-1.94%)
Mar 31, 2026 0.9200 1.039 0.8900 1.030 102,535 +0.08(+8.42%)
Mar 30, 2026 0.9000 0.9550 0.8785 0.9500 54,047 +0.04(+4.02%)
Mar 27, 2026 0.9019 0.9380 0.8200 0.9133 173,095 +0.00(+0.36%)
Mar 26, 2026 1.090 1.133 0.8800 0.9100 488,940 -0.22(-19.47%)
Mar 25, 2026 0.8300 1.290 0.8330 1.130 7,401,527 +0.33(+40.72%)
Mar 24, 2026 0.9300 0.9308 0.7700 0.8030 300,103 -0.07(-7.64%)
Mar 23, 2026 0.7110 0.9258 0.6703 0.8694 348,123 +0.15(+21.07%)
Mar 20, 2026 0.7038 0.8120 0.6869 0.7181 268,042 +0.06(+9.22%)
Mar 19, 2026 0.6929 0.7000 0.5483 0.6575 241,842 -0.04(-5.96%)
Mar 18, 2026 0.8491 0.8987 0.6701 0.6992 345,893 -0.18(-20.13%)
Mar 17, 2026 0.9500 1.000 0.7600 0.8754 315,311 -0.10(-10.21%)
Mar 16, 2026 1.080 1.080 0.9283 0.9749 180,889 -0.08(-7.15%)
Mar 13, 2026 1.110 1.160 1.040 1.050 163,854 -0.07(-6.67%)
Mar 12, 2026 1.230 1.240 1.110 1.125 195,475 -0.12(-10.00%)
Mar 11, 2026 1.250 1.270 1.200 1.250 70,457 +0.03(+2.46%)
Mar 10, 2026 1.240 1.325 1.200 1.220 268,338 +0.02(+1.67%)
Mar 09, 2026 1.220 1.260 1.160 1.200 88,613 +0.04(+3.45%)
Mar 06, 2026 1.310 1.310 1.140 1.160 232,054 -0.15(-11.45%)
Mar 05, 2026 1.300 1.340 1.241 1.310 129,030 -0.01(-0.76%)
Mar 04, 2026 1.400 1.420 1.300 1.320 279,931 -0.15(-10.20%)
Mar 03, 2026 1.400 1.592 1.400 1.470 221,181 +0.02(+1.38%)
Mar 02, 2026 1.350 1.500 1.320 1.450 153,497 +0.06(+4.32%)
Feb 27, 2026 1.410 1.450 1.380 1.390 57,113 -0.06(-4.14%)
Feb 26, 2026 1.420 1.500 1.340 1.450 185,362 +0.02(+1.40%)
Feb 25, 2026 1.370 1.450 1.350 1.430 151,004 +0.05(+3.62%)
Feb 24, 2026 1.290 1.380 1.250 1.380 118,829 +0.08(+6.15%)
Feb 23, 2026 1.420 1.456 1.240 1.300 243,184 -0.13(-9.09%)
Feb 20, 2026 1.510 1.510 1.371 1.430 211,581 -0.04(-2.72%)
Feb 19, 2026 1.550 1.560 1.320 1.470 160,166 -0.08(-5.16%)
Feb 18, 2026 1.580 1.580 1.410 1.550 166,868 -0.04(-2.52%)
Feb 17, 2026 1.430 1.630 1.360 1.590 295,115 +0.16(+11.19%)
Feb 13, 2026 1.290 1.500 1.286 1.430 475,618 +0.12(+9.16%)
Feb 12, 2026 1.330 1.360 1.200 1.310 419,470 -0.04(-2.96%)
Feb 11, 2026 1.290 1.390 1.210 1.350 9,712,278 -0.06(-4.26%)
Feb 10, 2026 1.460 1.481 1.370 1.410 346,082 -0.03(-2.08%)
Feb 09, 2026 1.430 1.483 1.361 1.440 143,231 -0.02(-1.37%)
Feb 06, 2026 1.350 1.490 1.260 1.460 207,063 +0.14(+10.61%)
Feb 05, 2026 1.540 1.540 1.260 1.320 399,498 -0.23(-14.84%)
Feb 04, 2026 1.610 1.640 1.487 1.550 212,506 -0.08(-4.91%)
Feb 03, 2026 1.690 1.799 1.530 1.630 404,290 -0.07(-4.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.