ASP Isotopes Inc. - Common Stock (ASPI)
7.0000
-0.5200 (-6.91%)
NASDAQ · Last Trade: May 20th, 7:36 PM EDT
Historical Prices For ASP Isotopes Inc. - Common Stock (ASPI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/20/2025 | 6.51 | 7.00 | 5.97 | 7.00 | 9,679,267 | 7.00 |
| 5/19/2025 | 7.08 | 7.55 | 6.87 | 7.52 | 4,837,466 | 7.52 |
| 5/16/2025 | 6.50 | 7.35 | 6.41 | 7.29 | 3,606,712 | 7.29 |
| 5/15/2025 | 6.47 | 6.74 | 6.30 | 6.36 | 1,525,910 | 6.36 |
| 5/14/2025 | 6.52 | 6.78 | 6.40 | 6.53 | 1,683,782 | 6.53 |
| 5/13/2025 | 6.72 | 6.94 | 6.36 | 6.56 | 2,034,034 | 6.56 |
| 5/12/2025 | 6.67 | 6.70 | 6.26 | 6.67 | 2,319,587 | 6.67 |
| 5/09/2025 | 5.80 | 6.44 | 5.70 | 6.42 | 2,844,878 | 6.42 |
| 5/08/2025 | 5.65 | 5.91 | 5.46 | 5.80 | 1,613,544 | 5.80 |
| 5/07/2025 | 5.52 | 5.59 | 5.35 | 5.50 | 655,497 | 5.50 |
| 5/06/2025 | 5.40 | 5.55 | 5.16 | 5.49 | 1,318,535 | 5.49 |
| 5/05/2025 | 5.82 | 5.87 | 5.34 | 5.45 | 1,626,375 | 5.45 |
| 5/02/2025 | 5.55 | 5.95 | 5.52 | 5.83 | 1,927,429 | 5.83 |
| 5/01/2025 | 5.18 | 5.57 | 5.16 | 5.40 | 1,558,719 | 5.40 |
| 4/30/2025 | 5.18 | 5.34 | 5.02 | 5.28 | 910,246 | 5.28 |
| 4/29/2025 | 5.25 | 5.58 | 5.25 | 5.36 | 1,349,668 | 5.36 |
| 4/28/2025 | 5.35 | 5.54 | 5.11 | 5.21 | 1,210,738 | 5.21 |
| 4/25/2025 | 5.45 | 5.62 | 5.06 | 5.31 | 1,710,906 | 5.31 |
| 4/24/2025 | 5.67 | 5.91 | 5.36 | 5.45 | 1,571,853 | 5.45 |
| 4/23/2025 | 5.86 | 5.95 | 5.51 | 5.66 | 1,771,383 | 5.66 |
| 4/22/2025 | 5.59 | 5.69 | 5.38 | 5.53 | 1,504,889 | 5.53 |
| 4/21/2025 | 5.60 | 5.75 | 5.23 | 5.42 | 1,688,726 | 5.42 |
| 4/17/2025 | 5.74 | 6.02 | 5.25 | 5.84 | 2,156,818 | 5.84 |
| 4/16/2025 | 5.53 | 5.75 | 5.25 | 5.69 | 2,273,103 | 5.69 |
| 4/15/2025 | 6.80 | 6.80 | 5.46 | 5.72 | 3,746,751 | 5.72 |
| 4/14/2025 | 6.20 | 6.62 | 6.00 | 6.53 | 2,856,321 | 6.53 |
| 4/11/2025 | 5.49 | 6.12 | 5.20 | 5.99 | 2,955,775 | 5.99 |
| 4/10/2025 | 4.80 | 5.52 | 4.72 | 5.44 | 3,133,380 | 5.44 |
| 4/09/2025 | 4.33 | 5.21 | 4.18 | 4.99 | 2,362,016 | 4.99 |
| 4/08/2025 | 4.75 | 4.90 | 4.26 | 4.36 | 1,498,845 | 4.36 |
| 4/07/2025 | 4.10 | 4.61 | 3.92 | 4.57 | 2,283,112 | 4.57 |
| 4/04/2025 | 4.50 | 4.70 | 4.30 | 4.41 | 1,926,461 | 4.41 |
| 4/03/2025 | 4.60 | 5.13 | 4.57 | 4.89 | 1,712,335 | 4.89 |
| 4/02/2025 | 4.66 | 5.20 | 4.42 | 5.16 | 2,459,114 | 5.16 |
| 4/01/2025 | 4.70 | 5.28 | 4.22 | 4.82 | 3,715,385 | 4.82 |
| 3/31/2025 | 4.00 | 4.75 | 3.92 | 4.69 | 3,096,498 | 4.69 |
| 3/28/2025 | 4.71 | 4.75 | 4.17 | 4.18 | 1,737,168 | 4.18 |
| 3/27/2025 | 4.34 | 4.81 | 4.22 | 4.73 | 2,409,309 | 4.73 |
| 3/26/2025 | 4.59 | 4.71 | 4.17 | 4.19 | 794,389 | 4.19 |
| 3/25/2025 | 4.42 | 4.62 | 4.25 | 4.55 | 1,010,323 | 4.55 |
| 3/24/2025 | 4.38 | 4.75 | 4.28 | 4.43 | 1,585,839 | 4.43 |
| 3/21/2025 | 4.16 | 4.28 | 4.11 | 4.19 | 1,221,375 | 4.19 |
| 3/20/2025 | 4.32 | 4.49 | 4.23 | 4.24 | 920,672 | 4.24 |
| 3/19/2025 | 4.10 | 4.51 | 4.06 | 4.42 | 1,052,488 | 4.42 |
| 3/18/2025 | 4.20 | 4.29 | 4.09 | 4.11 | 639,122 | 4.11 |
| 3/17/2025 | 4.18 | 4.34 | 4.13 | 4.27 | 664,903 | 4.27 |
| 3/14/2025 | 4.01 | 4.26 | 3.94 | 4.23 | 930,279 | 4.23 |
| 3/13/2025 | 4.07 | 4.12 | 3.85 | 3.92 | 898,610 | 3.92 |
| 3/12/2025 | 4.22 | 4.33 | 4.04 | 4.11 | 1,162,047 | 4.11 |
| 3/11/2025 | 4.06 | 4.16 | 3.92 | 4.02 | 1,081,074 | 4.02 |
| 3/10/2025 | 4.26 | 4.40 | 3.71 | 3.93 | 1,560,889 | 3.93 |
| 3/07/2025 | 4.08 | 4.53 | 4.04 | 4.41 | 1,481,451 | 4.41 |
| 3/06/2025 | 4.16 | 4.24 | 3.95 | 4.06 | 1,191,103 | 4.06 |
| 3/05/2025 | 4.21 | 4.40 | 4.02 | 4.39 | 1,276,411 | 4.39 |
| 3/04/2025 | 3.77 | 4.34 | 3.65 | 4.15 | 2,070,050 | 4.15 |
| 3/03/2025 | 4.90 | 4.90 | 3.91 | 3.92 | 2,084,933 | 3.92 |
| 2/28/2025 | 4.49 | 4.82 | 4.46 | 4.76 | 828,338 | 4.76 |
| 2/27/2025 | 5.11 | 5.15 | 4.63 | 4.64 | 1,836,263 | 4.64 |
| 2/26/2025 | 4.50 | 5.41 | 4.50 | 5.10 | 4,077,224 | 5.10 |
| 2/25/2025 | 4.46 | 4.53 | 4.14 | 4.21 | 1,389,344 | 4.21 |
| 2/24/2025 | 4.80 | 4.80 | 4.31 | 4.38 | 1,512,224 | 4.38 |
| 2/21/2025 | 4.98 | 5.25 | 4.77 | 4.77 | 1,561,382 | 4.77 |