ASP Isotopes Inc. - Common Stock (ASPI)
4.9800
-0.1800 (-3.49%)
NASDAQ · Last Trade: Apr 3rd, 4:06 PM EDT
Historical Prices For ASP Isotopes Inc. - Common Stock (ASPI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/20/2025 | 4.72 | 4.93 | 4.57 | 4.90 | 1,379,904 | 4.90 |
| 2/19/2025 | 4.92 | 5.10 | 4.72 | 4.75 | 2,346,405 | 4.75 |
| 2/18/2025 | 5.31 | 5.39 | 4.78 | 4.93 | 2,533,455 | 4.93 |
| 2/14/2025 | 5.70 | 5.79 | 5.26 | 5.29 | 1,543,007 | 5.29 |
| 2/13/2025 | 5.59 | 5.71 | 5.35 | 5.70 | 1,210,493 | 5.70 |
| 2/12/2025 | 5.58 | 5.87 | 5.43 | 5.58 | 1,602,787 | 5.58 |
| 2/11/2025 | 6.15 | 6.25 | 5.64 | 5.74 | 2,294,510 | 5.74 |
| 2/10/2025 | 6.41 | 6.99 | 6.26 | 6.30 | 3,060,676 | 6.30 |
| 2/07/2025 | 5.77 | 6.31 | 5.77 | 6.19 | 2,841,701 | 6.19 |
| 2/06/2025 | 6.07 | 6.18 | 5.73 | 5.76 | 1,402,236 | 5.76 |
| 2/05/2025 | 5.88 | 6.22 | 5.72 | 6.08 | 2,707,524 | 6.08 |
| 2/04/2025 | 5.73 | 6.03 | 5.39 | 5.88 | 1,905,161 | 5.88 |
| 2/03/2025 | 5.20 | 5.79 | 5.05 | 5.75 | 2,156,186 | 5.75 |
| 1/31/2025 | 6.07 | 6.35 | 5.61 | 5.75 | 2,225,275 | 5.75 |
| 1/30/2025 | 5.50 | 6.31 | 5.45 | 6.13 | 3,395,530 | 6.13 |
| 1/29/2025 | 5.39 | 5.48 | 5.14 | 5.43 | 1,334,028 | 5.43 |
| 1/28/2025 | 5.45 | 5.61 | 5.15 | 5.32 | 1,703,194 | 5.32 |
| 1/27/2025 | 5.82 | 5.87 | 5.05 | 5.22 | 4,368,487 | 5.22 |
| 1/24/2025 | 6.70 | 7.00 | 6.44 | 6.80 | 2,651,526 | 6.80 |
| 1/23/2025 | 6.39 | 6.77 | 6.26 | 6.62 | 2,391,191 | 6.62 |
| 1/22/2025 | 6.41 | 6.73 | 5.96 | 6.67 | 2,724,477 | 6.67 |
| 1/21/2025 | 5.71 | 6.44 | 5.70 | 6.40 | 4,288,132 | 6.40 |
| 1/17/2025 | 5.18 | 5.98 | 5.08 | 5.66 | 2,737,695 | 5.66 |
| 1/16/2025 | 5.25 | 5.29 | 4.98 | 5.14 | 981,934 | 5.14 |
| 1/15/2025 | 5.15 | 5.40 | 5.05 | 5.21 | 2,433,889 | 5.21 |
| 1/14/2025 | 4.86 | 5.27 | 4.71 | 4.91 | 1,575,227 | 4.91 |
| 1/13/2025 | 4.42 | 5.05 | 4.33 | 4.95 | 2,604,301 | 4.95 |
| 1/10/2025 | 4.69 | 4.78 | 4.31 | 4.50 | 1,851,359 | 4.50 |
| 1/08/2025 | 4.59 | 4.79 | 4.40 | 4.73 | 1,389,005 | 4.73 |
| 1/07/2025 | 5.01 | 5.12 | 4.68 | 4.72 | 1,177,834 | 4.72 |
| 1/06/2025 | 5.53 | 5.60 | 4.97 | 5.03 | 2,183,690 | 5.03 |
| 1/03/2025 | 4.98 | 5.50 | 4.90 | 5.37 | 2,498,172 | 5.37 |