ASP Isotopes, Inc. ASPI
NASDAQ · United States · Health Technology
$2.87+0.17 (+6.11%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.87 | +6.30% | $2.89 | $2.90 | $2.75 | 2.04M |
| 2026-10-01 | $2.70 | +1.89% | $2.65 | $2.78 | $2.54 | 5.49M |
| 2026-09-30 | $2.65 | +0.57% | $2.76 | $2.81 | $2.63 | 5.92M |
| 2026-09-29 | $2.63 | +1.35% | $2.67 | $2.84 | $2.61 | 5.49M |
| 2026-09-28 | $2.60 | -11.11% | $2.86 | $2.87 | $2.51 | 8.56M |
| 2026-09-25 | $2.92 | -0.85% | $3.00 | $3.02 | $2.90 | 3.55M |
| 2026-09-24 | $2.95 | -1.99% | $2.98 | $3.01 | $2.88 | 3.53M |
| 2026-09-23 | $3.01 | -5.35% | $3.14 | $3.14 | $3.01 | 2.63M |
| 2026-09-22 | $3.18 | 0.00% | $3.19 | $3.21 | $3.07 | 2.90M |
| 2026-09-21 | $3.18 | +4.61% | $3.21 | $3.31 | $3.15 | 3.60M |
| 2026-09-18 | $3.04 | -6.32% | $3.30 | $3.32 | $3.04 | 12.44M |
| 2026-09-17 | $3.24 | +3.02% | $3.25 | $3.35 | $3.22 | 3.33M |
| 2026-09-16 | $3.15 | -0.32% | $3.26 | $3.28 | $3.05 | 3.49M |
| 2026-09-15 | $3.16 | -0.94% | $3.21 | $3.24 | $3.05 | 4.60M |
| 2026-09-14 | $3.19 | -3.63% | $3.24 | $3.31 | $3.18 | 3.86M |
| 2026-09-11 | $3.31 | -7.80% | $3.60 | $3.61 | $3.30 | 5.29M |
| 2026-09-10 | $3.59 | -6.02% | $3.76 | $3.83 | $3.58 | 5.06M |
| 2026-09-09 | $3.82 | -9.48% | $4.15 | $4.22 | $3.81 | 4.49M |
| 2026-09-08 | $4.22 | +0.48% | $4.29 | $4.41 | $4.18 | 4.33M |
| 2026-09-04 | $4.20 | +7.69% | $3.95 | $4.26 | $3.91 | 3.83M |
| 2026-09-03 | $3.90 | -0.76% | $3.95 | $3.98 | $3.87 | 1.99M |
| 2026-09-02 | $3.93 | +3.97% | $3.80 | $3.97 | $3.75 | 3.02M |
| 2026-09-01 | $3.78 | -5.97% | $3.88 | $3.92 | $3.72 | 3.89M |
| 2026-08-31 | $4.02 | +3.61% | $3.90 | $4.03 | $3.88 | 2.75M |
| 2026-08-28 | $3.88 | -3.96% | $4.05 | $4.11 | $3.86 | 2.76M |
| 2026-08-27 | $4.04 | +2.41% | $4.03 | $4.10 | $3.98 | 2.23M |
| 2026-08-26 | $3.94 | -1.38% | $4.00 | $4.15 | $3.88 | 2.64M |
| 2026-08-25 | $4.00 | +2.83% | $3.99 | $4.09 | $3.87 | 3.41M |
| 2026-08-24 | $3.89 | -2.75% | $4.03 | $4.05 | $3.84 | 3.90M |
| 2026-08-21 | $4.00 | +1.27% | $4.05 | $4.10 | $3.89 | 3.43M |
| 2026-08-20 | $3.95 | -3.42% | $4.16 | $4.16 | $3.87 | 3.92M |
| 2026-08-19 | $4.09 | +5.96% | $3.93 | $4.14 | $3.83 | 2.84M |
| 2026-08-18 | $3.86 | -3.98% | $3.98 | $4.06 | $3.83 | 3.30M |
| 2026-08-17 | $4.02 | -5.85% | $4.37 | $4.37 | $3.95 | 4.31M |
| 2026-08-14 | $4.27 | -0.23% | $4.27 | $4.39 | $4.24 | 1.95M |
| 2026-08-13 | $4.28 | -0.47% | $4.29 | $4.44 | $4.28 | 2.21M |
| 2026-08-12 | $4.30 | -0.46% | $4.42 | $4.44 | $4.28 | 2.26M |
| 2026-08-11 | $4.32 | +0.70% | $4.35 | $4.43 | $4.25 | 2.17M |
| 2026-08-10 | $4.29 | -3.16% | $4.43 | $4.43 | $4.21 | 2.36M |
| 2026-08-07 | $4.43 | +8.05% | $4.26 | $4.49 | $4.11 | 3.39M |
| 2026-08-06 | $4.10 | +1.23% | $4.01 | $4.20 | $3.96 | 3.53M |
| 2026-08-05 | $4.05 | -5.59% | $4.30 | $4.30 | $4.02 | 4.76M |
| 2026-08-04 | $4.29 | +3.62% | $4.35 | $4.41 | $4.10 | 5.88M |
| 2026-08-03 | $4.14 | +3.50% | $3.96 | $4.22 | $3.89 | 2.70M |
| 2026-07-31 | $4.00 | +0.50% | $4.05 | $4.15 | $3.86 | 2.34M |
| 2026-07-30 | $3.98 | +12.43% | $3.63 | $4.04 | $3.55 | 4.26M |
| 2026-07-29 | $3.54 | -6.23% | $3.80 | $3.88 | $3.51 | 5.76M |
| 2026-07-28 | $3.78 | -6.79% | $4.00 | $4.03 | $3.74 | 5.44M |
| 2026-07-27 | $4.05 | +4.65% | $3.97 | $4.11 | $3.85 | 3.12M |
| 2026-07-24 | $3.87 | -4.21% | $4.07 | $4.07 | $3.87 | 2.61M |
| 2026-07-23 | $4.04 | -0.98% | $3.94 | $4.09 | $3.93 | 2.66M |
| 2026-07-22 | $4.08 | -4.23% | $4.24 | $4.31 | $4.03 | 3.53M |
| 2026-07-21 | $4.26 | +9.51% | $4.03 | $4.40 | $4.03 | 5.05M |
| 2026-07-20 | $3.89 | +0.39% | $3.93 | $3.96 | $3.77 | 3.53M |
| 2026-07-17 | $3.88 | -1.77% | $3.88 | $3.99 | $3.61 | 6.63M |
| 2026-07-16 | $3.94 | -13.86% | $4.33 | $4.36 | $3.87 | 8.17M |
| 2026-07-15 | $4.58 | -2.55% | $4.84 | $4.99 | $4.53 | 3.48M |
| 2026-07-14 | $4.70 | +2.40% | $4.83 | $4.92 | $4.68 | 2.90M |
| 2026-07-13 | $4.59 | -8.38% | $5.02 | $5.02 | $4.58 | 4.65M |
| 2026-07-10 | $5.01 | -2.62% | $5.27 | $5.43 | $4.99 | 3.07M |
| 2026-07-09 | $5.14 | +4.15% | $5.09 | $5.25 | $4.97 | 2.26M |
| 2026-07-08 | $4.94 | -2.37% | $4.91 | $5.16 | $4.84 | 3.11M |
| 2026-07-07 | $5.06 | -8.50% | $5.45 | $5.45 | $4.98 | 4.22M |
| 2026-07-06 | $5.53 | -1.78% | $5.68 | $5.69 | $5.39 | 3.56M |
| 2026-07-02 | $5.63 | -8.75% | $6.16 | $6.50 | $5.55 | 4.84M |
| 2026-07-01 | $6.17 | -0.80% | $6.14 | $6.56 | $6.12 | 3.93M |
| 2026-06-30 | $6.22 | 0.00% | $6.38 | $6.69 | $6.09 | 4.82M |
| 2026-06-29 | $6.22 | +0.81% | $6.30 | $6.49 | $6.10 | 4.39M |
| 2026-06-26 | $6.17 | -2.83% | $6.16 | $6.28 | $5.86 | 7.53M |
| 2026-06-25 | $6.35 | -10.06% | $7.29 | $7.53 | $6.01 | 7.26M |
| 2026-06-24 | $7.06 | -0.28% | $7.10 | $7.28 | $6.65 | 5.57M |
| 2026-06-23 | $7.08 | -2.75% | $6.91 | $7.60 | $6.90 | 4.40M |
| 2026-06-22 | $7.28 | +1.39% | $7.03 | $7.43 | $6.93 | 4.67M |
| 2026-06-18 | $7.18 | +7.49% | $6.97 | $7.32 | $6.77 | 4.45M |
| 2026-06-17 | $6.68 | +3.73% | $6.49 | $7.09 | $6.47 | 3.95M |
| 2026-06-16 | $6.44 | -3.01% | $6.61 | $6.85 | $6.31 | 3.31M |
| 2026-06-15 | $6.64 | +1.37% | $7.01 | $7.12 | $6.57 | 4.95M |
| 2026-06-12 | $6.55 | +5.14% | $6.30 | $6.84 | $6.25 | 5.16M |
| 2026-06-11 | $6.23 | +6.50% | $5.79 | $6.31 | $5.68 | 4.31M |
| 2026-06-10 | $5.85 | -8.59% | $6.22 | $6.41 | $5.82 | 4.02M |
| 2026-06-09 | $6.40 | -6.30% | $6.80 | $7.10 | $6.05 | 6.46M |
| 2026-06-08 | $6.83 | +1.79% | $6.97 | $7.28 | $6.74 | 4.49M |
| 2026-06-05 | $6.71 | -15.81% | $7.36 | $7.39 | $6.45 | 8.39M |
| 2026-06-04 | $7.97 | +5.56% | $7.28 | $8.13 | $7.17 | 5.36M |
| 2026-06-03 | $7.55 | -9.36% | $8.18 | $8.18 | $7.53 | 6.33M |
| 2026-06-02 | $8.33 | +4.00% | $8.00 | $8.54 | $7.81 | 7.34M |
| 2026-06-01 | $8.01 | +2.96% | $7.63 | $8.15 | $7.46 | 7.56M |
| 2026-05-29 | $7.78 | +0.13% | $7.66 | $8.07 | $7.41 | 7.38M |
| 2026-05-28 | $7.77 | +16.49% | $6.71 | $7.98 | $6.70 | 11.82M |
| 2026-05-27 | $6.67 | -3.75% | $6.87 | $7.19 | $6.55 | 7.82M |