MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.040 -0.120 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 09, 2024 2.140 2.190 2.030 2.040 464,563 -0.12(-5.56%)
Aug 08, 2024 2.110 2.290 2.065 2.160 714,541 +0.06(+2.86%)
Aug 07, 2024 2.320 2.340 2.060 2.100 925,098 -0.16(-7.08%)
Aug 06, 2024 2.280 2.330 2.071 2.260 1,119,668 +0.02(+0.89%)
Aug 05, 2024 2.020 2.310 1.860 2.240 1,117,889 +0.08(+3.70%)
Aug 02, 2024 2.310 2.344 2.150 2.160 1,680,773 -0.24(-10.00%)
Aug 01, 2024 2.690 2.760 2.390 2.400 976,627 -0.25(-9.43%)
Jul 31, 2024 2.630 2.770 2.580 2.650 753,403 +0.13(+5.16%)
Jul 30, 2024 2.630 2.660 2.420 2.520 1,091,065 -0.12(-4.55%)
Jul 29, 2024 2.800 2.800 2.590 2.640 718,004 -0.11(-4.00%)
Jul 26, 2024 2.760 2.805 2.670 2.750 734,776 +0.05(+1.85%)
Jul 25, 2024 2.860 2.900 2.680 2.700 838,589 -0.21(-7.22%)
Jul 24, 2024 3.090 3.150 2.890 2.910 893,870 -0.15(-4.90%)
Jul 23, 2024 2.810 3.130 2.770 3.060 1,214,921 +0.20(+6.99%)
Jul 22, 2024 2.890 2.930 2.760 2.860 1,042,238 +0.03(+1.06%)
Jul 19, 2024 3.020 3.040 2.810 2.830 1,545,510 -0.19(-6.45%)
Jul 18, 2024 3.210 3.250 3.020 3.025 892,261 -0.20(-6.06%)
Jul 17, 2024 3.420 3.420 3.050 3.220 1,444,556 -0.27(-7.74%)
Jul 16, 2024 3.760 3.970 3.480 3.490 1,529,866 -0.34(-8.88%)
Jul 15, 2024 3.400 3.910 3.400 3.830 1,947,902 +0.36(+10.37%)
Jul 12, 2024 2.820 3.700 2.810 3.470 4,886,523 -0.09(-2.53%)
Jul 11, 2024 3.730 3.740 3.520 3.560 1,248,224 +0.02(+0.56%)
Jul 10, 2024 3.090 3.580 3.090 3.540 1,214,936 +0.46(+14.94%)
Jul 09, 2024 3.000 3.090 2.980 3.080 428,981 +0.05(+1.65%)
Jul 08, 2024 3.110 3.181 2.980 3.030 948,365 -0.06(-1.94%)
Jul 05, 2024 3.260 3.279 3.010 3.090 1,007,716 -0.11(-3.44%)
Jul 03, 2024 3.110 3.250 3.000 3.200 801,969 +0.13(+4.23%)
Jul 02, 2024 3.260 3.280 3.050 3.070 1,147,029 -0.21(-6.40%)
Jul 01, 2024 3.130 3.390 2.960 3.280 1,643,705 +0.22(+7.19%)
Jun 28, 2024 3.050 3.140 2.945 3.060 6,471,877 +0.02(+0.66%)
Jun 27, 2024 3.250 3.360 2.970 3.040 1,513,610 -0.17(-5.30%)
Jun 26, 2024 3.050 3.245 2.910 3.210 1,199,413 +0.15(+4.90%)
Jun 25, 2024 3.170 3.280 3.040 3.060 955,288 -0.09(-2.86%)
Jun 24, 2024 3.140 3.220 3.040 3.150 975,979 +0.00(+0.00%)
Jun 21, 2024 3.430 3.480 3.110 3.150 1,334,454 -0.25(-7.35%)
Jun 20, 2024 3.500 3.620 3.340 3.400 784,549 -0.19(-5.29%)
Jun 18, 2024 3.680 3.765 3.460 3.590 938,139 -0.18(-4.77%)
Jun 17, 2024 3.910 3.985 3.650 3.770 512,668 -0.13(-3.33%)
Jun 14, 2024 3.990 4.073 3.880 3.900 565,207 -0.21(-5.11%)
Jun 13, 2024 4.140 4.274 3.980 4.110 489,997 -0.06(-1.44%)
Jun 12, 2024 3.830 4.290 3.830 4.170 664,662 +0.46(+12.40%)
Jun 11, 2024 3.920 4.060 3.620 3.710 929,994 -0.28(-7.02%)
Jun 10, 2024 3.920 4.060 3.814 3.990 702,707 -0.02(-0.50%)
Jun 07, 2024 4.220 4.370 3.920 4.010 1,140,379 -0.30(-6.96%)
Jun 06, 2024 4.510 4.530 4.220 4.310 763,059 -0.11(-2.49%)
Jun 05, 2024 4.590 4.600 4.375 4.420 553,843 -0.16(-3.49%)
Jun 04, 2024 4.730 4.830 4.460 4.580 634,217 -0.17(-3.58%)
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.
TOP
Email a Story