ASP Isotopes Inc (ASPI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 10.8888888889 | 4.5 | 5.2089 | 4.21 | 1613822 | 4.75526454 | CS |
| 4 | 0.27 | 5.72033898305 | 4.72 | 6.01 | 4.05 | 2841339 | 4.81688532 | CS |
| 12 | 2.14 | 75.0877192982 | 2.85 | 9.33 | 2.78 | 5584596 | 6.33960121 | CS |
| 26 | 1.73 | 53.0674846626 | 3.26 | 9.33 | 1.86 | 3067829 | 5.71700015 | CS |
| 52 | 3.18 | 175.690607735 | 1.81 | 9.33 | 1.65 | 1894689 | 5.36204263 | CS |
| 156 | 1.77 | 54.9689440994 | 3.22 | 9.33 | 0.28 | 1008077 | 4.84634069 | CS |
| 260 | 1.77 | 54.9689440994 | 3.22 | 9.33 | 0.28 | 1008077 | 4.84634069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 4.94 | 0.41 | 9.05 | 4.7 | 5.18 | 4.61 | 1972269 |
| 1735688100 | 4.53 | -0.05 | -1.09 | 4.59 | 4.64 | 4.21 | 1949043 |
| 1735601700 | 4.58 | -0.24 | -4.98 | 4.73 | 4.7699999 | 4.505 | 1114518 |
| 1735342500 | 4.82 | -0.22 | -4.37 | 5.07 | 5.2089 | 4.76 | 1506178 |
| 1735256100 | 5.04 | 0.52 | 11.50 | 4.5 | 5.04 | 4.3953 | 1885549 |
| 1735077840 | 4.5199999 | -0.04 | -0.88 | 4.49 | 4.5199999 | 4.335 | 678233 |
| 1734996900 | 4.5599999 | -0.33 | -6.75 | 4.84 | 4.94 | 4.32 | 2174441 |
| 1734737700 | 4.89 | 0.54 | 12.41 | 4.3099999 | 4.9 | 4.3099999 | 3499024 |
| 1734651300 | 4.35 | -0.16 | -3.55 | 4.61 | 4.8095 | 4.3 | 2263240 |
| 1734564900 | 4.51 | -0.94 | -17.25 | 5.36 | 5.57 | 4.415 | 3078674 |
| 1734478500 | 5.45 | -0.45 | -7.63 | 5.92 | 5.95 | 5.26 | 3214343 |
| 1734392100 | 5.9 | 0.9 | 18.00 | 5.2699999 | 6.01 | 5.07 | 6245088 |
| 1734132900 | 5 | 0.63 | 14.42 | 4.71 | 5.22 | 4.63 | 5358365 |
| 1734046500 | 4.37 | 0.19 | 4.42 | 4.2 | 4.71 | 4.1 | 2975569 |
| 1733960100 | 4.1849999 | -0.32 | -7.00 | 4.42 | 4.4499 | 4.05 | 3623929 |
| 1733873700 | 4.5 | 0.05 | 1.12 | 4.4 | 4.5599999 | 4.33 | 2207888 |
| 1733787300 | 4.45 | -0.15 | -3.26 | 4.72 | 4.95 | 4.4 | 2655316 |
| 1733528100 | 4.6 | 0.03 | 0.66 | 4.5 | 4.74 | 4.3298 | 2474114 |
| 1733441700 | 4.57 | -0.3 | -6.16 | 4.72 | 4.87 | 4.45 | 4240586 |
| 1733355300 | 4.87 | -0.02 | -0.41 | 4.92 | 5.39 | 4.83 | 4549660 |
| 1733268900 | 4.89 | -0.21 | -4.12 | 4.96 | 5.1 | 4.8 | 2669190 |
| 1733182500 | 5.1 | -0.45 | -8.11 | 5.7 | 5.95 | 4.9 | 5554261 |
| 1732917840 | 5.55 | 0.53 | 10.56 | 5.05 | 5.58 | 5 | 3833717 |
| 1732750500 | 5.0199999 | -0.83 | -14.19 | 5.69 | 5.83 | 4.94 | 14438606 |
| 1732664100 | 5.85 | -1.8 | -23.53 | 7.94 | 8.35 | 5.2699999 | 28852300 |
| 1732577700 | 7.65 | -0.69 | -8.27 | 8.3699999 | 8.48 | 7.11 | 6843900 |
| 1732318500 | 8.34 | 0.63 | 8.17 | 7.88 | 8.35 | 7.35 | 5903368 |
| 1732232100 | 7.71 | 0.56 | 7.83 | 7.15 | 7.765 | 6.87 | 4471316 |
| 1732145700 | 7.15 | -0.1 | -1.38 | 7.16 | 7.5854 | 6.75 | 4018698 |
| 1732059300 | 7.25 | -0.65 | -8.23 | 7.74 | 8.0182 | 7.11 | 4261059 |
| 1731972900 | 7.9 | 0.63 | 8.67 | 7.58 | 8.15 | 7.28 | 4362674 |
| 1731713700 | 7.27 | -0.21 | -2.81 | 7.42 | 7.57 | 6.65 | 4698889 |
| 1731627300 | 7.48 | -0.85 | -10.20 | 8.3 | 8.59 | 7.45 | 4547359 |
| 1731540900 | 8.33 | 0.36 | 4.52 | 8.06 | 8.69 | 7.41 | 8446887 |
| 1731454500 | 7.97 | -0.3 | -3.63 | 8.07 | 9.1199999 | 7.61 | 7184631 |
| 1731368100 | 8.27 | -0.5 | -5.70 | 8.98 | 9.33 | 8.125 | 4600781 |
| 1731108900 | 8.77 | 0.36 | 4.28 | 8.32 | 8.9 | 7.89 | 3675314 |
| 1731022500 | 8.41 | 0.76 | 9.93 | 7.6 | 8.76 | 7.46 | 6009435 |
| 1730936100 | 7.65 | 0.74 | 10.71 | 7.2 | 7.7 | 6.57 | 3958448 |
| 1730849700 | 6.91 | 0.39 | 5.98 | 6.68 | 7.0895 | 6.505 | 3395763 |
| 1730763300 | 6.5199999 | -1.27 | -16.30 | 7.6 | 7.8 | 6.4 | 7905884 |
| 1730500500 | 7.79 | 0.8 | 11.44 | 7.52 | 8.86 | 7.12 | 23018233 |
| 1730414100 | 6.99 | 0.09 | 1.30 | 7.28 | 7.87 | 6.72 | 9762304 |
| 1730327700 | 6.9 | 1.14 | 19.79 | 8.55 | 9.23 | 6.8373 | 51219784 |
| 1730241300 | 5.76 | 0.67 | 13.16 | 5.03 | 6 | 4.97 | 4407975 |
| 1730154900 | 5.09 | 0.21 | 4.30 | 4.95 | 5.3 | 4.6099 | 3593836 |
| 1729895700 | 4.88 | -0.35 | -6.69 | 5.22 | 5.25 | 4.8099999 | 2504768 |
| 1729809300 | 5.23 | 0.29 | 5.87 | 4.99 | 5.49 | 4.6401 | 3538496 |
| 1729722900 | 4.94 | 0.19 | 4.00 | 4.67 | 4.95 | 4.42 | 2536402 |
| 1729636500 | 4.75 | -0.09 | -1.86 | 4.84 | 5.22 | 4.5599999 | 3269395 |
| 1729550100 | 4.84 | 0.56 | 13.08 | 4.84 | 4.94 | 4.41 | 4452654 |
| 1729290900 | 4.28 | 0.24 | 5.94 | 4.21 | 4.7699 | 4.03 | 4325430 |
| 1729204500 | 4.04 | 0.54 | 15.43 | 3.69 | 4.445 | 3.64 | 4760088 |
| 1729118100 | 3.5 | 0.6 | 20.69 | 3 | 3.63 | 2.91 | 2545594 |
| 1729031700 | 2.9 | -0.13 | -4.29 | 3.0299999 | 3.0649 | 2.79 | 1345130 |
| 1728945300 | 3.0299999 | -0.02 | -0.66 | 3.04 | 3.13 | 2.98 | 376360 |
| 1728686100 | 3.05 | 0.22 | 7.77 | 2.83 | 3.075 | 2.805 | 583663 |
| 1728599700 | 2.83 | -0.02 | -0.70 | 2.85 | 2.875 | 2.7799999 | 436878 |
| 1728513300 | 2.85 | -0.03 | -1.04 | 2.87 | 2.93 | 2.815 | 521116 |
| 1728426900 | 2.88 | -0.08 | -2.70 | 2.97 | 2.97 | 2.86 | 548141 |
| 1728340500 | 2.96 | -0.14 | -4.52 | 3.12 | 3.24 | 2.85 | 926682 |
| 1728081300 | 3.1 | 0.09 | 2.99 | 3.15 | 3.29 | 3.06 | 1660393 |
| 1727994900 | 3.0099999 | 0.3 | 11.07 | 2.71 | 3.145 | 2.67 | 1562384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
