ASP Isotopes Inc. - Common Stock (NQ: ASPI )

Date	Open	High	Low	Close	Volume	Change (%)
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	3,540,111	+0.29(+5.87%)
Oct 23, 2024	4.670	4.950	4.420	4.940	2,541,168	+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	1,660,395	+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%)
Oct 01, 2024	2.770	2.835	2.645	2.650	592,754	-0.13(-4.68%)
Sep 30, 2024	2.710	2.810	2.690	2.780	544,747	+0.06(+2.21%)
Sep 27, 2024	2.910	3.020	2.695	2.720	1,011,806	-0.20(-6.85%)
Sep 26, 2024	2.950	2.960	2.790	2.920	678,085	+0.09(+3.18%)
Sep 25, 2024	2.960	2.990	2.820	2.830	722,006	-0.15(-5.03%)
Sep 24, 2024	3.100	3.120	2.900	2.980	860,405	-0.02(-0.67%)
Sep 23, 2024	2.950	3.290	2.890	3.000	1,605,415	+0.14(+4.90%)
Sep 20, 2024	2.810	2.900	2.655	2.860	2,980,357	+0.06(+2.14%)
Sep 19, 2024	2.750	2.860	2.720	2.800	566,529	+0.14(+5.26%)
Sep 18, 2024	2.650	2.830	2.550	2.660	818,941	+0.01(+0.38%)
Sep 17, 2024	2.820	2.820	2.545	2.650	788,907	-0.17(-6.03%)
Sep 16, 2024	2.710	2.840	2.710	2.820	906,268	+0.12(+4.44%)
Sep 13, 2024	2.750	2.950	2.650	2.700	1,063,166	+0.00(+0.00%)
Sep 12, 2024	2.520	2.755	2.500	2.700	899,869	+0.18(+7.14%)
Sep 11, 2024	2.340	2.520	2.315	2.520	747,027	+0.20(+8.62%)
Sep 10, 2024	2.230	2.330	2.115	2.320	611,879	+0.09(+4.04%)
Sep 09, 2024	2.200	2.230	2.115	2.230	490,140	+0.04(+1.59%)
Sep 06, 2024	2.360	2.398	2.110	2.195	591,150	-0.17(-6.99%)
Sep 05, 2024	2.580	2.575	2.335	2.360	350,011	-0.08(-3.28%)
Sep 04, 2024	2.290	2.520	2.290	2.440	581,276	+0.13(+5.63%)

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.