Singapore markets closed

ASP Isotopes Inc. (ASPI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.8300-0.1950 (-6.45%)
At close: 04:00PM EDT
2.9700 +0.14 (+4.95%)
After hours: 07:37PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20243.02003.04002.81002.83002.83001,542,300
18 Jul 20243.21003.25003.02003.02503.0250892,200
17 Jul 20243.42003.42003.05003.22003.22001,446,100
16 Jul 20243.76003.97003.48003.49003.49001,530,400
15 Jul 20243.40003.91003.40003.83003.83001,947,900
12 Jul 20242.82003.70002.81003.47003.47004,884,500
11 Jul 20243.73003.74003.52003.56003.56001,264,700
10 Jul 20243.09003.58003.09003.54003.54001,217,700
09 Jul 20243.00003.09002.98003.08003.0800429,000
08 Jul 20243.11003.18102.98003.03003.0300948,500
05 Jul 20243.26003.27903.01003.09003.09001,007,700
03 Jul 20243.11003.25003.00003.20003.2000802,000
02 Jul 20243.26003.28003.05003.07003.07001,147,800
01 Jul 20243.13003.39002.96003.28003.28001,646,000
28 Jun 20243.05003.14002.94503.06003.06006,471,900
27 Jun 20243.25003.36002.97003.04003.04001,523,600
26 Jun 20243.05003.24502.91003.21003.21001,199,700
25 Jun 20243.17003.28003.04003.06003.0600955,300
24 Jun 20243.14003.22003.04003.15003.1500976,000
21 Jun 20243.43003.48003.11003.15003.15001,334,500
20 Jun 20243.50003.62003.34003.40003.4000784,900
18 Jun 20243.68003.76503.46003.59003.5900938,100
17 Jun 20243.91003.98503.65003.77003.7700512,700
14 Jun 20243.99004.07303.88003.90003.9000565,200
13 Jun 20244.14004.27403.98004.11004.1100490,300
12 Jun 20243.83004.29003.83004.17004.1700666,400
11 Jun 20243.92004.06003.62003.71003.7100930,100
10 Jun 20243.92004.06003.81403.99003.9900702,700
07 Jun 20244.22004.37003.92004.01004.01001,140,400
06 Jun 20244.51004.53004.22004.31004.3100763,400
05 Jun 20244.59004.60004.37504.42004.4200554,200
04 Jun 20244.73004.83004.46004.58004.5800635,200
03 Jun 20245.05005.20004.63004.75004.75001,002,600
31 May 20245.42005.54004.99005.11005.1100927,900
30 May 20245.21005.49005.12005.43005.4300753,100
29 May 20245.07005.22004.96005.14005.1400397,600
28 May 20245.59005.67005.07005.21005.21001,454,500
24 May 20245.21005.57005.12005.43005.43001,158,900
23 May 20245.17005.42004.97005.03005.0300921,400
22 May 20245.36005.38904.86005.09005.0900832,200
21 May 20245.42005.42005.01005.35005.3500955,200
20 May 20245.19005.55004.89005.23005.23001,684,100
17 May 20244.32005.08004.32004.52004.52001,740,400
16 May 20244.40004.88004.29004.42004.42001,754,400
15 May 20243.90004.43003.90004.31004.31001,293,800
14 May 20243.76004.05003.76003.86003.8600505,700
13 May 20243.65003.78003.58003.76003.7600353,000
10 May 20243.65003.68003.50003.60003.6000489,300
09 May 20243.60003.68003.56003.63003.6300269,100
08 May 20243.56003.65003.53003.62003.6200293,500
07 May 20243.51003.62003.48203.59003.5900308,500
06 May 20243.72003.77803.40003.50003.5000451,200
03 May 20243.46003.83003.44503.72003.7200817,900
02 May 20243.24003.42003.11003.41003.4100828,900
01 May 20243.26003.31003.08003.16003.1600624,900
30 Apr 20243.27003.39003.16503.17003.1700424,100
29 Apr 20243.45003.51003.12003.21003.2100506,800
26 Apr 20243.45003.53003.33603.44003.4400719,000
25 Apr 20243.35003.45003.19003.38003.3800435,400
24 Apr 20243.22003.44003.19003.34003.3400455,700
23 Apr 20243.15003.33003.09003.20003.2000622,400
22 Apr 20243.14003.19003.04003.13003.1300365,600
19 Apr 20243.09003.18003.03003.10003.1000519,400
18 Apr 20243.00003.22002.91003.09003.0900875,300
17 Apr 20243.40003.45702.99503.04003.0400777,700
16 Apr 20243.21003.29003.03003.16003.1600615,800
15 Apr 20243.32003.37003.21203.26003.2600531,300
12 Apr 20243.74003.97003.22003.27003.27001,370,100
11 Apr 20244.06004.08003.41003.65003.65001,870,400
10 Apr 20243.78004.28003.71003.92003.92001,577,600
09 Apr 20243.74003.84003.50003.55003.5500999,200
08 Apr 20243.63004.16003.63003.85003.8500789,700
05 Apr 20243.67003.96003.65003.66003.6600424,300
04 Apr 20243.73004.10003.66003.68003.6800589,800
03 Apr 20243.73003.96003.70003.72003.7200492,800
02 Apr 20243.95003.97003.60003.69003.6900772,000
01 Apr 20244.30004.34003.95004.01004.01001,194,800
28 Mar 20244.28004.40504.05004.13004.1300515,400
27 Mar 20244.37004.43804.25004.30004.3000456,900
26 Mar 20244.40004.53304.16004.38004.3800560,000
25 Mar 20244.65004.75004.34004.50004.5000571,000
22 Mar 20244.92004.96704.55004.64004.6400748,000
21 Mar 20244.70004.94004.54204.81004.8100802,400
20 Mar 20244.47004.69004.26004.57004.5700697,300
19 Mar 20244.59004.91004.26004.46004.46001,188,900
18 Mar 20244.15004.72003.94004.67004.67001,676,700
15 Mar 20243.78004.07003.72004.03004.0300971,300
14 Mar 20244.00004.00003.60803.80003.8000338,300
13 Mar 20243.99004.05003.81004.00004.0000582,300
12 Mar 20243.63003.97003.56003.97003.9700541,700
11 Mar 20243.57003.63003.42003.63003.6300204,300
08 Mar 20243.58003.65003.34003.46003.4600228,700
07 Mar 20243.65003.71003.56003.58003.5800163,700
06 Mar 20243.45003.75003.41003.58003.5800214,200
05 Mar 20243.42003.50003.33003.36003.3600276,600
04 Mar 20243.90003.92003.42003.45003.4500370,600
01 Mar 20243.92004.00003.65003.84003.8400484,800
29 Feb 20243.37003.92003.35003.81003.8100711,400
28 Feb 20243.45003.48003.05003.19003.1900851,600
27 Feb 20243.93004.15003.42003.44003.4400698,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...