ASP Isotopes Inc. Common Stock (ASPI) NASDAQ
5.28
-0.57(-9.74%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.89 | 5.28 | 5.28 | 6.15 | 5.2 | 6.27M |
| March 12, 2026 | 5.73 | 5.85 | 5.85 | 6.15 | 5.52 | 8.67M |
| March 11, 2026 | 5.98 | 5.68 | 5.68 | 6.32 | 5.66 | 6.02M |
| March 10, 2026 | 5.86 | 6.04 | 6.04 | 6.45 | 5.85 | 9.3M |
| March 09, 2026 | 5.47 | 5.81 | 5.81 | 6.02 | 5.27 | 5.77M |
| March 06, 2026 | 5.05 | 5.55 | 5.55 | 5.65 | 4.98 | 7.84M |
| March 05, 2026 | 5.2 | 5.11 | 5.11 | 5.4 | 4.9 | 3.76M |
| March 04, 2026 | 5.33 | 5.31 | 5.31 | 5.56 | 5.26 | 2.79M |
| March 03, 2026 | 5.16 | 5.26 | 5.26 | 5.4 | 5 | 2.99M |
| March 02, 2026 | 5.13 | 5.5 | 5.5 | 5.59 | 5.1 | 2.66M |
| February 27, 2026 | 5.41 | 5.34 | 5.34 | 5.49 | 5.18 | 2.97M |
| February 26, 2026 | 5.7 | 5.66 | 5.66 | 5.81 | 5.41 | 3M |
| February 25, 2026 | 5.5 | 5.74 | 5.74 | 5.95 | 5.34 | 4.2M |
| February 24, 2026 | 5.27 | 5.42 | 5.42 | 5.46 | 5.13 | 2.65M |
| February 23, 2026 | 5.25 | 5.33 | 5.33 | 5.45 | 5.07 | 2.87M |
| February 20, 2026 | 5.35 | 5.2 | 0 | 5.55 | 5.11 | 2.83M |
| February 19, 2026 | 5.35 | 5.46 | 0 | 5.55 | 5.2 | 3.15M |
| February 18, 2026 | 5.41 | 5.49 | 0 | 5.66 | 5.33 | 2.92M |
| February 17, 2026 | 5.13 | 5.39 | 0 | 5.44 | 4.99 | 3.24M |
| February 13, 2026 | 5.1 | 5.22 | 0 | 5.4 | 4.98 | 3.02M |
| February 12, 2026 | 5.71 | 5.13 | 0 | 5.74 | 5.07 | 4.87M |
| February 11, 2026 | 5.54 | 5.67 | 0 | 5.7 | 5.25 | 4.21M |
| February 10, 2026 | 5.73 | 5.47 | 0 | 5.73 | 5.43 | 3.19M |
| February 09, 2026 | 5.69 | 5.73 | 0 | 5.8 | 5.45 | 3.66M |
| February 06, 2026 | 5.44 | 5.82 | 0 | 5.87 | 5.31 | 4.61M |
| February 05, 2026 | 5.58 | 5.22 | 0 | 5.68 | 5.14 | 5.37M |
| February 04, 2026 | 6.33 | 5.81 | 0 | 6.36 | 5.5 | 6.54M |
| February 03, 2026 | 6.35 | 6.31 | 0 | 6.47 | 5.97 | 4.81M |
| February 02, 2026 | 6.34 | 6.04 | 0 | 6.55 | 5.82 | 8.24M |
| January 30, 2026 | 7.05 | 6.34 | 0 | 7.2 | 6.32 | 6.93M |
| January 29, 2026 | 7.82 | 7.24 | 0 | 7.9 | 6.96 | 6.23M |
| January 28, 2026 | 7.79 | 7.94 | 0 | 8.21 | 7.49 | 7.35M |
| January 27, 2026 | 7.55 | 7.79 | 0 | 7.87 | 7.2 | 5.17M |
| January 26, 2026 | 8.55 | 7.52 | 0 | 8.58 | 7.3 | 8.53M |
| January 23, 2026 | 8.13 | 8.48 | 0 | 8.6 | 7.72 | 8.08M |
| January 22, 2026 | 7.43 | 8.13 | 0 | 8.45 | 7.35 | 9.15M |
| January 21, 2026 | 7.49 | 7.3 | 0 | 7.99 | 6.72 | 6.91M |
| January 20, 2026 | 7.43 | 7.27 | 0 | 7.61 | 7.2 | 4.83M |
| January 16, 2026 | 7.6 | 7.74 | 0 | 7.93 | 7.48 | 6.64M |
| January 15, 2026 | 7.28 | 7.48 | 0 | 7.75 | 7.17 | 8.57M |
| January 14, 2026 | 7.32 | 7.09 | 0 | 7.44 | 6.91 | 5.76M |
| January 13, 2026 | 7.66 | 7.16 | 0 | 7.69 | 7.03 | 5.1M |
| January 12, 2026 | 7.6 | 7.49 | 0 | 7.65 | 7.01 | 5.43M |
| January 09, 2026 | 7.26 | 7.51 | 0 | 8.08 | 7.26 | 19.15M |
| January 08, 2026 | 6.36 | 6.44 | 0 | 6.67 | 6.28 | 3.64M |
| January 07, 2026 | 6.57 | 6.31 | 0 | 6.62 | 6.2 | 2.88M |
| January 06, 2026 | 6.63 | 6.51 | 0 | 6.88 | 6.39 | 4.4M |
| January 05, 2026 | 6 | 6.54 | 0 | 6.63 | 5.98 | 6.24M |
| January 02, 2026 | 5.48 | 5.63 | 0 | 5.77 | 5.35 | 4.64M |
| December 31, 2025 | 5.36 | 5.35 | 0 | 5.42 | 5.24 | 4.41M |
| December 30, 2025 | 5.59 | 5.42 | 0 | 5.67 | 5.38 | 5.61M |
| December 29, 2025 | 5.67 | 5.71 | 0 | 5.88 | 5.57 | 4.48M |
| December 26, 2025 | 5.94 | 5.76 | 0 | 5.94 | 5.66 | 4.24M |
| December 24, 2025 | 5.95 | 5.97 | 0 | 6.03 | 5.85 | 2.56M |
| December 23, 2025 | 6.02 | 5.95 | 0 | 6.34 | 5.89 | 4.92M |
| December 22, 2025 | 6.12 | 6.05 | 0 | 6.18 | 5.85 | 7.28M |
| December 19, 2025 | 6 | 6.08 | 0 | 6.28 | 5.9 | 7.56M |
| December 18, 2025 | 5.89 | 5.79 | 0 | 6.16 | 5.67 | 4.93M |
| December 17, 2025 | 5.79 | 5.76 | 0 | 6.38 | 5.69 | 7.02M |
| December 16, 2025 | 5.53 | 5.69 | 0 | 5.79 | 5.48 | 4.18M |
