Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
ASP Isotopes Inc (ASPI) Historical Prices: Free Download & Interactive Data Table 2025

ASPI Historical Prices

Summary

Key Stock Metrics

3.65

(March 4, 2025)

52-Week Low

14.49

(October 14, 2025)

52-Week High

14.49

(October 14, 2025)

All-Time High

9.93

(October 24, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-11-10 3.22 3.75 2.12 2.67 1465757
2022-11-11 2.47 2.94 2.15 2.80 298287
2022-11-14 2.69 2.80 2.51 2.76 88994
2022-11-15 2.57 3.00 2.57 2.63 266393
2022-11-16 2.60 2.67 2.26 2.31 169579
2022-11-17 2.39 2.66 2.25 2.45 128170
2022-11-18 2.38 2.58 2.33 2.53 76979
2022-11-21 2.56 2.77 2.23 2.24 66460
2022-11-22 2.30 2.44 2.23 2.39 54426
2022-11-23 2.32 2.37 2.15 2.24 54320
2022-11-25 2.27 2.95 2.27 2.47 47567
2022-11-28 2.53 2.53 2.21 2.31 140098
2022-11-29 2.85 2.86 2.22 2.32 5496257
2022-11-30 2.30 2.30 1.92 2.14 254660
2022-12-01 1.98 2.08 1.81 2.03 79585
2022-12-02 2.07 2.09 2.01 2.07 43619
2022-12-05 2.02 2.06 1.85 1.92 179427
2022-12-06 1.96 2.01 1.85 2.01 50333
2022-12-07 1.95 1.96 1.63 1.65 123622
2022-12-08 1.70 1.77 1.66 1.77 46096
2022-12-09 1.82 1.94 1.68 1.68 28300
2022-12-12 1.65 1.80 1.51 1.62 69471
2022-12-13 1.74 1.74 1.32 1.43 33563
2022-12-14 1.50 1.68 1.50 1.52 32300
2022-12-15 1.55 1.63 1.52 1.52 17730
2022-12-16 1.50 1.52 1.30 1.40 27397
2022-12-19 1.28 1.43 1.28 1.35 54989
2022-12-20 1.40 1.67 1.25 1.63 38975
2022-12-21 1.63 1.68 1.38 1.52 79859
2022-12-22 1.47 1.57 1.31 1.56 13477
2022-12-23 1.63 1.65 1.61 1.61 13585
2022-12-27 1.65 1.79 1.49 1.71 45231
2022-12-28 1.78 1.78 1.59 1.59 26458
2022-12-29 1.67 1.67 1.50 1.58 23089
2022-12-30 1.60 1.60 1.51 1.58 8571
2023-01-03 1.69 1.74 1.60 1.66 5658
2023-01-04 1.60 1.73 1.60 1.67 15565
2023-01-05 1.63 1.73 1.63 1.73 3263
2023-01-06 1.73 1.90 1.73 1.80 34062
2023-01-09 1.82 1.90 1.73 1.76 18656
2023-01-10 1.70 1.73 1.60 1.60 25742
2023-01-11 1.60 1.70 1.51 1.66 22539
2023-01-12 1.43 1.70 1.43 1.64 8542
2023-01-13 1.52 1.70 1.52 1.64 14032
2023-01-17 1.75 1.75 1.56 1.60 26988
2023-01-18 1.56 1.59 1.53 1.56 18197
2023-01-19 1.51 1.60 1.51 1.60 5978
2023-01-20 1.59 1.59 1.53 1.57 10298
2023-01-23 1.60 1.60 1.48 1.50 13560
2023-01-24 1.56 1.60 1.47 1.59 26171
2023-01-25 1.52 1.60 1.50 1.54 18002
2023-01-26 1.54 1.60 1.51 1.51 17095
2023-01-27 1.51 1.88 1.49 1.61 27452
2023-01-30 1.60 1.60 1.52 1.54 3016
2023-01-31 1.53 1.58 1.50 1.56 7902
2023-02-01 1.55 1.55 1.55 1.55 592
2023-02-02 1.63 1.63 1.53 1.60 46087
2023-02-03 1.70 1.84 1.58 1.82 130808
2023-02-06 1.80 1.95 1.74 1.94 99893
2023-02-07 1.89 1.95 1.83 1.93 35998
2023-02-08 1.91 1.95 1.85 1.93 48309
2023-02-09 1.89 1.91 1.71 1.87 19016
2023-02-10 1.89 1.94 1.83 1.90 6600
2023-02-13 1.88 1.89 1.76 1.77 9586
2023-02-14 1.82 1.85 1.80 1.85 12142
2023-02-15 1.93 1.95 1.80 1.90 32332
2023-02-16 1.90 1.94 1.78 1.85 13327
2023-02-17 1.97 1.97 1.85 1.85 7249
2023-02-21 1.82 1.85 1.75 1.75 24200
2023-02-22 1.89 1.92 1.77 1.92 35987
2023-02-23 1.86 1.90 1.79 1.88 10627
2023-02-24 1.91 1.92 1.79 1.82 31652
2023-02-27 1.90 1.95 1.80 1.84 41784
2023-02-28 1.94 1.94 1.78 1.80 25109
2023-03-01 1.72 1.88 1.72 1.80 18637
2023-03-02 1.78 1.90 1.66 1.70 12207
2023-03-03 1.68 1.80 1.66 1.70 8368
2023-03-06 1.67 1.69 1.55 1.55 15342
2023-03-07 1.68 1.81 1.57 1.67 34859
2023-03-08 1.67 1.78 1.46 1.68 67011
2023-03-09 1.63 1.70 1.57 1.63 7395
2023-03-10 1.64 1.94 1.62 1.78 123335
2023-03-13 1.56 1.95 1.56 1.77 136165
2023-03-14 1.73 1.76 1.55 1.58 66748
2023-03-15 1.60 1.60 1.31 1.32 63506
2023-03-16 1.38 1.48 1.34 1.34 88762
2023-03-17 1.34 1.38 1.31 1.32 10426
2023-03-20 1.41 1.45 1.17 1.20 179289
2023-03-21 1.17 1.26 1.05 1.13 112615
2023-03-22 1.09 1.10 0.88 0.94 200667
2023-03-23 0.92 0.97 0.83 0.86 62674
2023-03-24 0.84 0.87 0.73 0.79 68768
2023-03-27 0.78 0.90 0.77 0.85 40332
2023-03-28 0.89 1.02 0.87 0.87 56192
2023-03-29 0.85 0.96 0.85 0.93 9643
2023-03-30 1.09 1.09 0.85 0.89 23438
2023-03-31 0.93 1.05 0.81 0.85 42285
2023-04-03 0.83 1.03 0.83 1.00 68317
2023-04-04 0.91 1.03 0.90 0.94 38290
2023-04-05 0.98 1.00 0.81 0.87 17854
2023-04-06 1.00 1.00 0.74 0.80 141374
2023-04-10 0.78 1.02 0.78 0.80 147582
2023-04-11 0.87 0.91 0.80 0.86 83318
2023-04-12 0.86 0.88 0.75 0.79 61646
2023-04-13 0.77 0.85 0.75 0.77 44384
2023-04-14 0.80 0.83 0.80 0.80 14886
2023-04-17 0.80 0.92 0.75 0.82 75331
2023-04-18 0.86 0.86 0.77 0.79 48302
2023-04-19 0.77 0.82 0.75 0.78 44774
2023-04-20 0.79 0.80 0.76 0.80 22794
2023-04-21 0.81 0.84 0.75 0.76 75012
2023-04-24 0.81 0.82 0.61 0.65 83168
2023-04-25 0.65 0.72 0.65 0.68 66987
2023-04-26 0.64 0.68 0.64 0.67 28851
2023-04-27 0.65 0.67 0.59 0.64 124514
2023-04-28 0.69 0.69 0.63 0.64 46409
2023-05-01 0.68 0.70 0.57 0.62 162347
2023-05-02 0.69 0.69 0.57 0.57 448182
2023-05-03 0.74 0.80 0.60 0.65 301259
2023-05-04 0.63 0.65 0.58 0.59 111110
2023-05-05 0.61 0.62 0.53 0.55 224880
2023-05-08 0.60 0.64 0.56 0.57 222695
2023-05-09 0.62 0.62 0.49 0.52 318916
2023-05-10 0.52 0.52 0.49 0.52 147123
2023-05-11 0.53 0.53 0.42 0.44 215212
2023-05-12 0.44 0.48 0.40 0.48 187821
2023-05-15 0.50 0.51 0.44 0.44 697634
2023-05-16 0.52 0.59 0.44 0.45 7320908
2023-05-17 0.33 0.38 0.29 0.32 6013160
2023-05-18 0.31 0.35 0.28 0.33 1527974
2023-05-19 0.33 0.34 0.32 0.34 400013
2023-05-22 0.33 0.38 0.31 0.38 562468
2023-05-23 0.37 0.39 0.33 0.38 270620
2023-05-24 0.38 0.40 0.34 0.37 418315
2023-05-25 0.37 0.38 0.32 0.33 240473
2023-05-26 0.34 0.37 0.31 0.33 392444
2023-05-30 0.33 0.36 0.31 0.35 429848
2023-05-31 0.33 0.34 0.30 0.32 179906
2023-06-01 0.32 0.34 0.30 0.33 284342
2023-06-02 0.37 0.39 0.33 0.36 246248
2023-06-05 0.39 0.42 0.38 0.38 209207
2023-06-06 0.38 0.42 0.37 0.40 160413
2023-06-07 0.40 0.41 0.37 0.38 135959
2023-06-08 0.38 0.42 0.37 0.42 177561
2023-06-09 0.42 0.44 0.40 0.42 241932
2023-06-12 0.43 0.46 0.41 0.41 179221
2023-06-13 0.42 0.43 0.41 0.41 137146
2023-06-14 0.41 0.43 0.40 0.40 40955
2023-06-15 0.40 0.43 0.34 0.40 206713
2023-06-16 0.40 0.42 0.39 0.40 142260
2023-06-20 0.44 0.44 0.39 0.41 63099
2023-06-21 0.42 0.42 0.38 0.41 138437
2023-06-22 0.40 0.43 0.40 0.43 32721
2023-06-23 0.43 0.48 0.42 0.48 286091
2023-06-26 0.49 0.51 0.47 0.48 190988
2023-06-27 0.50 0.50 0.41 0.48 675624
2023-06-28 0.49 0.49 0.46 0.48 91170
2023-06-29 0.50 0.57 0.48 0.55 414373
2023-06-30 0.59 0.59 0.54 0.57 209295
2023-07-03 0.58 0.67 0.58 0.62 538632
2023-07-05 0.61 0.66 0.56 0.61 195787
2023-07-06 0.63 0.68 0.58 0.65 252410
2023-07-07 0.65 0.66 0.60 0.60 167065
2023-07-10 0.62 0.63 0.54 0.60 303560
2023-07-11 0.59 0.61 0.57 0.58 270436
2023-07-12 0.62 0.62 0.58 0.62 83124
2023-07-13 0.60 0.63 0.58 0.59 100158
2023-07-14 0.62 0.62 0.60 0.62 59283
2023-07-17 0.61 0.62 0.60 0.61 17308
2023-07-18 0.60 0.75 0.58 0.72 474423
2023-07-19 0.71 0.74 0.68 0.68 161799
2023-07-20 0.67 0.69 0.65 0.66 152138
2023-07-21 0.66 0.69 0.65 0.69 206396
2023-07-24 0.71 0.72 0.66 0.67 147281
2023-07-25 0.69 0.74 0.67 0.72 79044
2023-07-26 0.75 0.89 0.72 0.79 63024
2023-07-27 0.90 0.93 0.83 0.90 393702
2023-07-28 0.95 1.31 0.92 1.21 1361796
2023-07-31 1.20 1.21 1.00 1.11 444903
2023-08-01 1.17 1.50 1.13 1.26 796717
2023-08-02 1.34 1.45 1.26 1.41 551131
2023-08-03 1.45 1.69 1.43 1.69 577394
2023-08-04 1.69 1.77 1.55 1.71 410331
2023-08-07 1.78 1.78 1.43 1.54 286348
2023-08-08 1.48 1.58 1.35 1.39 207308
2023-08-09 1.35 1.46 1.27 1.45 250435
2023-08-10 1.41 1.43 1.25 1.27 237825
2023-08-11 1.30 1.44 1.26 1.43 169936
2023-08-14 1.39 1.42 1.30 1.34 120306
2023-08-15 1.34 1.39 1.30 1.33 88965
2023-08-16 1.29 1.34 1.17 1.22 123465
2023-08-17 1.19 1.24 1.12 1.19 139204
2023-08-18 1.12 1.15 1.01 1.05 211845
2023-08-21 1.05 1.15 1.05 1.14 114269
2023-08-22 1.11 1.24 1.09 1.21 86456
2023-08-23 1.32 1.32 1.17 1.19 59020
2023-08-24 1.26 1.36 1.16 1.30 103378
2023-08-25 1.38 1.38 1.25 1.25 50017
2023-08-28 1.24 1.27 1.15 1.26 127862
2023-08-29 1.26 1.35 1.20 1.30 87300
2023-08-30 1.29 1.35 1.25 1.30 87703
2023-08-31 1.27 1.30 1.15 1.20 102943
2023-09-01 1.24 1.25 1.16 1.17 65005
2023-09-05 1.17 1.25 1.09 1.19 146294
2023-09-06 1.17 1.21 1.11 1.15 88672
2023-09-07 1.13 1.20 1.02 1.11 142487
2023-09-08 1.07 1.14 0.95 1.05 134630
2023-09-11 1.02 1.02 1.02 1.02 500
2023-09-12 0.94 1.05 0.94 0.97 126402
2023-09-13 0.96 1.21 0.94 0.99 137005
2023-09-14 1.06 1.06 0.99 0.99 218324
2023-09-15 0.95 1.13 0.95 1.04 368271
2023-09-18 1.05 1.11 0.98 1.00 279877
2023-09-19 0.99 1.02 0.96 0.96 194022
2023-09-20 0.94 1.02 0.94 0.94 177448
2023-09-21 0.95 0.99 0.92 0.95 150044
2023-09-22 0.97 0.98 0.89 0.90 197611
2023-09-25 0.91 1.00 0.91 0.96 160371
2023-09-26 1.03 1.04 0.95 0.98 317444
2023-09-27 0.98 1.04 0.96 1.03 152236
2023-09-28 1.05 1.08 1.00 1.02 146611
2023-09-29 1.05 1.05 0.95 0.95 565427
2023-10-02 0.99 0.99 0.87 0.90 75564
2023-10-03 0.87 1.00 0.85 0.89 502919
2023-10-04 0.96 0.96 0.87 0.89 177617
2023-10-05 0.92 0.93 0.84 0.91 170455
2023-10-06 0.91 1.01 0.87 0.97 235473
2023-10-09 1.00 1.17 0.95 1.12 387917
2023-10-10 1.11 1.12 1.06 1.06 215347
2023-10-11 1.11 1.15 1.07 1.07 188239
2023-10-12 1.07 1.18 1.06 1.10 88148
2023-10-13 1.09 1.09 1.03 1.05 85466
2023-10-16 1.13 1.13 1.03 1.08 76523
2023-10-17 1.09 1.13 1.09 1.09 67083
2023-10-18 1.08 1.12 1.06 1.09 52747
2023-10-19 1.08 1.09 1.00 1.03 65232
2023-10-20 1.05 1.06 0.98 1.05 83095
2023-10-23 1.11 1.12 1.05 1.07 76096
2023-10-24 1.10 1.16 1.08 1.10 83793
2023-10-25 1.11 1.11 0.99 1.00 249759
2023-10-26 1.05 1.08 1.03 1.05 174294
2023-10-27 1.09 1.09 1.02 1.02 66520
2023-10-30 1.09 1.10 1.03 1.08 110469
2023-10-31 1.11 1.15 1.04 1.11 107589
2023-11-01 1.13 1.13 1.09 1.11 57449
2023-11-02 1.09 1.09 1.04 1.05 55590
2023-11-03 1.06 1.09 1.05 1.05 25919
2023-11-06 1.05 1.25 1.05 1.19 214497
2023-11-07 1.22 1.23 1.07 1.13 257441
2023-11-08 1.10 1.13 1.06 1.10 71835
2023-11-09 1.09 1.19 1.09 1.13 147470
2023-11-10 1.11 1.44 1.11 1.43 287925
2023-11-13 1.45 1.65 1.45 1.49 504733
2023-11-14 1.50 1.54 1.47 1.52 398968
2023-11-15 1.55 1.79 1.52 1.70 822754
2023-11-16 1.72 1.83 1.65 1.70 372935
2023-11-17 1.71 1.90 1.68 1.72 312817
2023-11-20 1.78 1.83 1.58 1.59 312014
2023-11-21 1.60 1.69 1.60 1.65 79861
2023-11-22 1.61 1.74 1.59 1.73 122281
2023-11-24 1.74 1.96 1.69 1.87 288490
2023-11-27 1.96 2.07 1.89 2.03 515978
2023-11-28 2.03 2.08 1.91 1.99 337508
2023-11-29 1.96 2.00 1.75 1.84 423717
2023-11-30 1.83 1.98 1.83 1.92 107569
2023-12-01 1.91 1.94 1.75 1.93 143358
2023-12-04 2.02 2.17 1.85 2.10 559954
2023-12-05 2.15 2.20 2.00 2.10 325222
2023-12-06 2.02 2.13 1.88 2.04 478810
2023-12-07 2.09 2.09 1.85 1.95 422991
2023-12-08 2.03 2.03 1.90 1.92 200435
2023-12-11 1.91 1.99 1.83 1.86 300544
2023-12-12 1.87 1.93 1.81 1.88 287028
2023-12-13 1.90 1.91 1.70 1.72 439425
2023-12-14 1.75 1.83 1.74 1.76 242115
2023-12-15 1.81 1.92 1.78 1.79 453750
2023-12-18 1.85 1.99 1.83 1.88 555617
2023-12-19 1.89 1.95 1.80 1.81 191907
2023-12-20 1.83 1.89 1.71 1.74 241173
2023-12-21 1.75 1.80 1.68 1.78 125853
2023-12-22 1.76 1.84 1.73 1.84 133960
2023-12-26 1.84 1.86 1.74 1.82 139086
2023-12-27 1.79 1.84 1.76 1.78 92554
2023-12-28 1.78 1.80 1.75 1.76 99531
2023-12-29 1.77 1.85 1.77 1.79 82867
2024-01-02 1.81 1.81 1.72 1.74 201201
2024-01-03 1.74 1.75 1.66 1.66 122848
2024-01-04 1.65 1.73 1.65 1.71 75455
2024-01-05 1.74 1.79 1.72 1.75 153629
2024-01-08 1.81 1.81 1.72 1.78 107571
2024-01-09 1.78 1.82 1.73 1.79 240144
2024-01-10 1.85 2.06 1.80 1.95 764443
2024-01-11 2.00 2.00 1.75 1.95 339121
2024-01-12 2.03 2.03 1.90 1.99 463973
2024-01-16 2.00 2.05 1.83 1.92 673958
2024-01-17 1.82 1.95 1.76 1.91 147323
2024-01-18 1.93 1.98 1.90 1.94 413016
2024-01-19 2.05 2.17 1.90 2.08 514231
2024-01-22 2.18 2.44 1.98 2.23 970212
2024-01-23 2.33 2.54 2.14 2.52 822794
2024-01-24 2.50 2.65 2.43 2.53 479494
2024-01-25 2.59 2.59 2.41 2.54 441090
2024-01-26 2.55 2.59 2.46 2.57 264789
2024-01-29 2.61 2.64 2.31 2.35 355461
2024-01-30 2.32 2.36 2.24 2.25 275551
2024-01-31 2.26 2.50 2.22 2.45 458828
2024-02-01 2.50 2.98 2.50 2.82 1100027
2024-02-02 2.86 2.94 2.69 2.78 459114
2024-02-05 2.74 2.95 2.63 2.90 311122
2024-02-06 3.00 3.13 2.97 3.10 596913
2024-02-07 3.15 3.22 3.02 3.09 590172
2024-02-08 3.05 3.10 2.90 3.04 333318
2024-02-09 2.97 3.06 2.95 3.00 238298
2024-02-12 2.99 3.02 2.87 2.99 369566
2024-02-13 3.00 3.00 2.67 2.69 241816
2024-02-14 2.73 2.93 2.71 2.89 229428
2024-02-15 2.89 2.90 2.75 2.87 275321
2024-02-16 2.76 2.97 2.76 2.84 363055
2024-02-20 3.02 3.08 2.85 2.93 683354
2024-02-21 2.89 3.10 2.75 3.10 809298
2024-02-22 3.14 4.00 3.14 4.00 1532388
2024-02-23 3.90 4.00 3.57 3.80 829138
2024-02-26 3.90 4.19 3.77 4.08 707451
2024-02-27 3.93 4.15 3.42 3.44 698062
2024-02-28 3.45 3.48 3.05 3.19 851751
2024-02-29 3.37 3.92 3.35 3.81 711478
2024-03-01 3.92 4.00 3.65 3.84 484773
2024-03-04 3.90 3.92 3.42 3.45 370556
2024-03-05 3.42 3.50 3.33 3.36 276618
2024-03-06 3.45 3.75 3.41 3.58 214227
2024-03-07 3.65 3.71 3.56 3.58 163763
2024-03-08 3.58 3.65 3.34 3.46 228697
2024-03-11 3.57 3.63 3.42 3.63 204250
2024-03-12 3.63 3.97 3.56 3.97 541722
2024-03-13 3.99 4.05 3.81 4.00 582367
2024-03-14 4.00 4.00 3.61 3.80 338285
2024-03-15 3.78 4.07 3.72 4.03 973028
2024-03-18 4.15 4.72 3.94 4.67 1676746
2024-03-19 4.59 4.91 4.26 4.46 1188877
2024-03-20 4.47 4.69 4.26 4.57 697338
2024-03-21 4.70 4.94 4.54 4.81 802371
2024-03-22 4.92 4.97 4.55 4.64 747973
2024-03-25 4.65 4.75 4.34 4.50 570993
2024-03-26 4.40 4.53 4.16 4.38 560024
2024-03-27 4.37 4.44 4.25 4.30 456864
2024-03-28 4.28 4.41 4.05 4.13 515498
2024-04-01 4.30 4.34 3.95 4.01 1194820
2024-04-02 3.95 3.97 3.60 3.69 772037
2024-04-03 3.73 3.96 3.70 3.72 492853
2024-04-04 3.73 4.10 3.66 3.68 589827
2024-04-05 3.67 3.96 3.65 3.66 424296
2024-04-08 3.63 4.16 3.63 3.85 789813
2024-04-09 3.74 3.84 3.50 3.55 999249
2024-04-10 3.78 4.28 3.71 3.92 1577553
2024-04-11 4.06 4.08 3.41 3.65 1870364
2024-04-12 3.74 3.97 3.22 3.27 1371595
2024-04-15 3.32 3.37 3.21 3.26 531467
2024-04-16 3.21 3.29 3.03 3.16 615758
2024-04-17 3.40 3.46 3.00 3.04 777898
2024-04-18 3.00 3.22 2.91 3.09 875523
2024-04-19 3.09 3.18 3.03 3.10 519444
2024-04-22 3.14 3.19 3.04 3.13 365596
2024-04-23 3.15 3.33 3.09 3.20 622467
2024-04-24 3.22 3.44 3.19 3.34 455744
2024-04-25 3.35 3.45 3.19 3.38 435368
2024-04-26 3.45 3.53 3.34 3.44 719042
2024-04-29 3.45 3.51 3.12 3.21 506791
2024-04-30 3.27 3.39 3.17 3.17 424091
2024-05-01 3.26 3.31 3.08 3.16 624887
2024-05-02 3.24 3.42 3.11 3.41 828985
2024-05-03 3.46 3.83 3.45 3.72 817900
2024-05-06 3.72 3.78 3.40 3.50 451217
2024-05-07 3.51 3.62 3.48 3.59 308505
2024-05-08 3.56 3.65 3.53 3.62 293520
2024-05-09 3.60 3.68 3.56 3.63 269307
2024-05-10 3.65 3.68 3.50 3.60 489458
2024-05-13 3.65 3.78 3.58 3.76 353046
2024-05-14 3.76 4.05 3.76 3.86 505747
2024-05-15 3.90 4.43 3.90 4.31 1293784
2024-05-16 4.40 4.88 4.29 4.42 1754378
2024-05-17 4.32 5.08 4.32 4.52 1740403
2024-05-20 5.19 5.55 4.89 5.23 1684134
2024-05-21 5.42 5.42 5.01 5.35 955204
2024-05-22 5.36 5.39 4.86 5.09 832151
2024-05-23 5.17 5.42 4.97 5.03 921435
2024-05-24 5.21 5.57 5.12 5.43 1161264
2024-05-28 5.59 5.67 5.07 5.21 1454538
2024-05-29 5.07 5.22 4.96 5.14 397584
2024-05-30 5.21 5.49 5.12 5.43 753114
2024-05-31 5.42 5.54 4.99 5.11 927884
2024-06-03 5.05 5.20 4.63 4.75 1002634
2024-06-04 4.73 4.83 4.46 4.58 635182
2024-06-05 4.59 4.60 4.38 4.42 554244
2024-06-06 4.51 4.53 4.22 4.31 763363
2024-06-07 4.22 4.37 3.92 4.01 1140379
2024-06-10 3.92 4.06 3.81 3.99 702707
2024-06-11 3.92 4.06 3.62 3.71 930144
2024-06-12 3.83 4.29 3.83 4.17 666421
2024-06-13 4.14 4.27 3.98 4.11 490263
2024-06-14 3.99 4.07 3.88 3.90 565207
2024-06-17 3.91 3.99 3.65 3.77 512672
2024-06-18 3.68 3.77 3.46 3.59 938139
2024-06-20 3.50 3.62 3.34 3.40 784899
2024-06-21 3.43 3.48 3.11 3.15 1334454
2024-06-24 3.14 3.22 3.04 3.15 976039
2024-06-25 3.17 3.28 3.04 3.06 955292
2024-06-26 3.05 3.25 2.91 3.21 1199667
2024-06-27 3.25 3.36 2.97 3.04 1523610
2024-06-28 3.05 3.14 2.94 3.06 6471877
2024-07-01 3.13 3.39 2.96 3.28 1645967
2024-07-02 3.26 3.28 3.05 3.07 1147824
2024-07-03 3.11 3.25 3.00 3.20 801969
2024-07-05 3.26 3.28 3.01 3.09 1007716
2024-07-08 3.11 3.18 2.98 3.03 948465
2024-07-09 3.00 3.09 2.98 3.08 428981
2024-07-10 3.09 3.58 3.09 3.54 1217732
2024-07-11 3.73 3.74 3.52 3.56 1264667
2024-07-12 2.82 3.70 2.81 3.47 4886518
2024-07-15 3.40 3.91 3.40 3.83 1947932
2024-07-16 3.76 3.97 3.48 3.49 1530366
2024-07-17 3.42 3.42 3.05 3.22 1446098
2024-07-18 3.21 3.25 3.02 3.03 892262
2024-07-19 3.02 3.04 2.81 2.83 1545510
2024-07-22 2.89 2.93 2.76 2.86 1042238
2024-07-23 2.81 3.13 2.77 3.06 1214921
2024-07-24 3.09 3.15 2.89 2.91 893871
2024-07-25 2.86 2.90 2.68 2.70 840397
2024-07-26 2.76 2.81 2.67 2.75 734776
2024-07-29 2.80 2.80 2.59 2.64 718009
2024-07-30 2.63 2.66 2.42 2.52 1091065
2024-07-31 2.63 2.77 2.58 2.65 753453
2024-08-01 2.69 2.76 2.39 2.40 977294
2024-08-02 2.31 2.34 2.15 2.16 1680773
2024-08-05 2.02 2.31 1.86 2.24 1117889
2024-08-06 2.28 2.33 2.07 2.26 1119668
2024-08-07 2.32 2.34 2.06 2.10 925320
2024-08-08 2.11 2.29 2.07 2.16 714541
2024-08-09 2.14 2.19 2.03 2.04 464563
2024-08-12 2.03 2.10 2.00 2.03 699978
2024-08-13 2.18 2.18 2.02 2.11 453741
2024-08-14 2.15 2.15 2.05 2.15 372758
2024-08-15 2.13 2.30 2.13 2.21 645984
2024-08-16 2.21 2.28 2.09 2.11 523108
2024-08-19 2.15 2.15 1.95 2.05 1735086
2024-08-20 2.12 2.14 1.97 2.03 1335404
2024-08-21 2.09 2.41 2.05 2.36 908441
2024-08-22 2.35 2.48 2.31 2.40 709950
2024-08-23 2.47 2.67 2.40 2.57 961363
2024-08-26 2.65 2.65 2.51 2.55 568780
2024-08-27 2.55 2.58 2.47 2.55 526969
2024-08-28 2.50 2.54 2.12 2.32 1343317
2024-08-29 2.36 2.46 2.32 2.33 342318
2024-08-30 2.33 2.40 2.29 2.37 385192
2024-09-03 2.38 2.60 2.28 2.31 621847
2024-09-04 2.29 2.52 2.29 2.44 581276
2024-09-05 2.58 2.58 2.34 2.36 350231
2024-09-06 2.36 2.40 2.11 2.20 591150
2024-09-09 2.20 2.23 2.12 2.23 490140
2024-09-10 2.23 2.33 2.12 2.32 611879
2024-09-11 2.34 2.52 2.32 2.52 747027
2024-09-12 2.52 2.76 2.50 2.70 904869
2024-09-13 2.75 2.95 2.65 2.70 1063166
2024-09-16 2.71 2.84 2.71 2.82 906318
2024-09-17 2.82 2.82 2.55 2.65 788927
2024-09-18 2.65 2.83 2.55 2.66 818941
2024-09-19 2.75 2.86 2.72 2.80 566543
2024-09-20 2.81 2.90 2.66 2.86 2980357
2024-09-23 2.95 3.29 2.89 3.00 1605415
2024-09-24 3.10 3.12 2.90 2.98 860405
2024-09-25 2.96 2.99 2.82 2.83 722154
2024-09-26 2.95 2.96 2.79 2.92 678085
2024-09-27 2.91 3.02 2.70 2.72 1011806
2024-09-30 2.71 2.81 2.69 2.78 544846
2024-10-01 2.77 2.84 2.65 2.65 592778
2024-10-02 2.65 2.86 2.61 2.71 732816
2024-10-03 2.71 3.15 2.67 3.01 1562534
2024-10-04 3.15 3.29 3.06 3.10 1660395
2024-10-07 3.12 3.24 2.85 2.96 926685
2024-10-08 2.97 2.97 2.86 2.88 548242
2024-10-09 2.87 2.93 2.82 2.85 521116
2024-10-10 2.85 2.88 2.78 2.83 436878
2024-10-11 2.83 3.08 2.81 3.05 586868
2024-10-14 3.04 3.13 2.98 3.03 376360
2024-10-15 3.03 3.06 2.79 2.90 1346955
2024-10-16 3.00 3.63 2.91 3.50 2561594
2024-10-17 3.69 4.45 3.64 4.04 4761770
2024-10-18 4.21 4.77 4.03 4.28 4329742
2024-10-21 4.84 4.94 4.41 4.84 4472831
2024-10-22 4.84 5.22 4.56 4.75 3273224
2024-10-23 4.67 4.95 4.42 4.94 2541885
2024-10-24 4.99 5.49 4.64 5.23 3540210
2024-10-25 5.22 5.25 4.81 4.88 2506185
2024-10-28 4.95 5.30 4.61 5.09 3596067
2024-10-29 5.03 6.00 4.97 5.76 4414897
2024-10-30 8.55 9.23 6.84 6.90 51265692
2024-10-31 7.28 7.87 6.72 6.99 9876590
2024-11-01 7.48 8.86 7.12 7.79 23032541
2024-11-04 7.60 7.80 6.40 6.52 7933138
2024-11-05 6.68 7.09 6.51 6.91 3408682
2024-11-06 7.20 7.70 6.57 7.65 4120146
2024-11-07 7.60 8.76 7.46 8.41 6021336
2024-11-08 8.32 8.90 7.89 8.77 3683527
2024-11-11 8.98 9.33 8.13 8.27 4611609
2024-11-12 8.07 9.12 7.61 7.97 7189377
2024-11-13 8.06 8.69 7.41 8.33 8475024
2024-11-14 8.31 8.59 7.45 7.48 4559809
2024-11-15 7.33 7.57 6.65 7.27 4699419
2024-11-18 7.58 8.15 7.28 7.90 4368163
2024-11-19 7.74 8.02 7.11 7.25 4265251
2024-11-20 7.16 7.59 6.75 7.15 4020130
2024-11-21 7.15 7.77 6.87 7.71 4475773
2024-11-22 7.88 8.35 7.35 8.34 5906508
2024-11-25 8.40 8.48 7.11 7.65 6922301
2024-11-26 7.94 8.35 5.27 5.85 28925963
2024-11-27 5.69 5.83 4.94 5.02 14496559
2024-11-29 5.05 5.58 5.00 5.55 3833717
2024-12-02 5.66 5.95 4.90 5.10 5557149
2024-12-03 4.96 5.10 4.80 4.89 2670763
2024-12-04 4.92 5.39 4.83 4.87 4559398
2024-12-05 4.72 4.87 4.45 4.57 4241699
2024-12-06 4.50 4.74 4.33 4.60 2475625
2024-12-09 4.72 4.95 4.40 4.45 2660423
2024-12-10 4.40 4.56 4.33 4.50 2227894
2024-12-11 4.42 4.45 4.05 4.19 3625247
2024-12-12 4.20 4.71 4.10 4.37 2977145
2024-12-13 4.71 5.22 4.63 5.00 5364095
2024-12-16 5.27 6.01 5.07 5.90 6245602
2024-12-17 5.90 5.95 5.26 5.45 3227944
2024-12-18 5.36 5.57 4.42 4.51 3090214
2024-12-19 4.61 4.81 4.30 4.35 2272918
2024-12-20 4.31 4.90 4.31 4.89 3500716
2024-12-23 4.84 4.94 4.32 4.56 2175255
2024-12-24 4.49 4.52 4.34 4.52 678233
2024-12-26 4.50 5.04 4.40 5.04 1887690
2024-12-27 5.07 5.21 4.76 4.82 1506288
2024-12-30 4.73 4.77 4.51 4.58 1114579
2024-12-31 4.59 4.64 4.21 4.53 1949945
2025-01-02 4.70 5.18 4.61 4.94 1976278
2025-01-03 4.98 5.50 4.90 5.37 2498172
2025-01-06 5.53 5.60 4.97 5.03 2185953
2025-01-07 5.01 5.12 4.68 4.73 1179066
2025-01-08 4.59 4.79 4.40 4.73 1389005
2025-01-10 4.69 4.78 4.31 4.50 1851358
2025-01-13 4.42 5.05 4.33 4.95 2606085
2025-01-14 4.86 5.27 4.71 4.91 1579272
2025-01-15 5.15 5.40 5.05 5.21 2437904
2025-01-16 5.25 5.29 4.98 5.14 983252
2025-01-17 5.18 5.98 5.08 5.66 2737694
2025-01-21 5.71 6.44 5.70 6.40 4307454
2025-01-22 6.41 6.73 5.96 6.67 2726897
2025-01-23 6.39 6.77 6.26 6.62 2391500
2025-01-24 6.70 7.00 6.44 6.80 2651526
2025-01-27 5.82 5.87 5.05 5.22 4373035
2025-01-28 5.45 5.61 5.15 5.32 1703477
2025-01-29 5.39 5.48 5.14 5.43 1335099
2025-01-30 5.50 6.31 5.45 6.13 3409268
2025-01-31 6.07 6.35 5.61 5.75 2225275
2025-02-03 5.20 5.79 5.05 5.75 2159130
2025-02-04 5.73 6.03 5.40 5.89 1905820
2025-02-05 5.88 6.22 5.72 6.08 2709066
2025-02-06 6.07 6.18 5.73 5.76 1406736
2025-02-07 5.77 6.31 5.77 6.19 2841701
2025-02-10 6.41 6.99 6.26 6.30 3064705
2025-02-11 6.15 6.25 5.64 5.74 2296323
2025-02-12 5.59 5.87 5.43 5.58 1605089
2025-02-13 5.59 5.72 5.35 5.70 1211973
2025-02-14 5.70 5.79 5.26 5.29 1543007
2025-02-18 5.31 5.39 4.78 4.93 2534046
2025-02-19 4.92 5.10 4.72 4.75 2347040
2025-02-20 4.72 4.93 4.57 4.90 1381968
2025-02-21 4.98 5.25 4.77 4.77 1561382
2025-02-24 4.80 4.80 4.31 4.38 1515187
2025-02-25 4.46 4.53 4.14 4.21 1389345
2025-02-26 4.50 5.41 4.50 5.10 4078443
2025-02-27 5.11 5.15 4.64 4.64 1838193
2025-02-28 4.49 4.82 4.46 4.76 828338
2025-03-03 4.90 4.90 3.91 3.93 2089867
2025-03-04 3.77 4.34 3.65 4.15 2070079
2025-03-05 4.21 4.40 4.02 4.39 1276491
2025-03-06 4.16 4.24 3.95 4.06 1191108
2025-03-07 4.08 4.53 4.05 4.41 1481451
2025-03-10 4.26 4.40 3.71 3.93 1560890
2025-03-11 4.06 4.16 3.92 4.02 1081366
2025-03-12 4.22 4.33 4.04 4.11 1162248
2025-03-13 4.07 4.12 3.86 3.92 898619
2025-03-14 4.01 4.27 3.94 4.23 930279
2025-03-17 4.18 4.35 4.13 4.27 666759
2025-03-18 4.20 4.29 4.09 4.11 639147
2025-03-19 4.10 4.51 4.06 4.42 1058956
2025-03-20 4.32 4.49 4.23 4.24 921722
2025-03-21 4.16 4.28 4.11 4.19 1221375
2025-03-24 4.39 4.75 4.28 4.43 1586004
2025-03-25 4.42 4.62 4.25 4.55 1012531
2025-03-26 4.59 4.71 4.17 4.19 794389
2025-03-27 4.34 4.81 4.22 4.73 2410609
2025-03-28 4.71 4.75 4.17 4.19 1737168
2025-03-31 4.00 4.75 3.92 4.69 3096644
2025-04-01 4.70 5.28 4.22 4.82 3719017
2025-04-02 4.66 5.20 4.42 5.16 2460621
2025-04-03 4.60 5.13 4.57 4.89 1712987
2025-04-04 4.50 4.70 4.30 4.41 1926461
2025-04-07 4.10 4.74 3.92 4.57 2283112
2025-04-08 4.75 4.90 4.26 4.36 1500294
2025-04-09 4.33 5.21 4.18 4.99 2362518
2025-04-10 4.80 5.52 4.72 5.44 3143708
2025-04-11 5.49 6.12 5.20 5.99 2955775
2025-04-14 6.20 6.62 6.00 6.53 2857760
2025-04-15 6.80 6.80 5.46 5.73 3746794
2025-04-16 5.53 5.75 5.25 5.69 2273173
2025-04-17 5.74 6.02 5.25 5.84 2156818
2025-04-21 5.60 5.75 5.23 5.42 1691319
2025-04-22 5.59 5.69 5.38 5.53 1504889
2025-04-23 5.86 5.95 5.51 5.66 1771599
2025-04-24 5.67 5.91 5.36 5.45 1575461
2025-04-25 5.45 5.62 5.06 5.31 1710906
2025-04-28 5.35 5.55 5.11 5.21 1210739
2025-04-29 5.25 5.58 5.25 5.36 1350138
2025-04-30 5.18 5.34 5.02 5.28 910252
2025-05-01 5.18 5.57 5.16 5.40 1558769
2025-05-02 5.55 5.95 5.52 5.83 1927429
2025-05-05 5.82 5.87 5.34 5.45 1627408
2025-05-06 5.40 5.55 5.16 5.49 1318612
2025-05-07 5.52 5.59 5.35 5.50 655997
2025-05-08 5.65 5.91 5.46 5.80 1613624
2025-05-09 5.81 6.44 5.70 6.43 2844877
2025-05-12 6.67 6.70 6.26 6.67 2320017
2025-05-13 6.72 6.94 6.36 6.56 2036615
2025-05-14 6.52 6.78 6.40 6.53 1683785
2025-05-15 6.47 6.74 6.30 6.36 1527189
2025-05-16 6.50 7.35 6.41 7.29 3606711
2025-05-19 7.08 7.55 6.87 7.52 4915113
2025-05-20 6.51 7.00 5.97 7.00 9683746
2025-05-21 7.10 8.31 7.00 7.76 9688742
2025-05-22 7.98 8.22 7.62 7.80 4643328
2025-05-23 8.09 9.10 7.97 8.59 12336758
2025-05-27 8.87 8.95 7.81 7.98 6754721
2025-05-28 7.94 8.14 7.41 7.78 4829823
2025-05-29 7.86 8.01 7.41 7.65 3325558
2025-05-30 7.50 7.79 7.40 7.56 2126582
2025-06-02 7.41 7.70 6.93 7.32 4000768
2025-06-03 7.62 8.00 7.37 7.93 3395785
2025-06-04 8.00 9.09 7.78 8.84 6575521
2025-06-05 8.83 9.22 8.50 8.76 4178171
2025-06-06 8.93 9.50 8.63 9.36 4162473
2025-06-09 9.53 10.08 8.91 9.62 6748996
2025-06-10 9.60 9.60 8.58 8.71 3905507
2025-06-11 8.89 9.30 8.58 8.80 4793926
2025-06-12 8.66 8.83 8.32 8.36 3154104
2025-06-13 8.03 8.51 8.00 8.07 3346426
2025-06-16 8.34 8.64 7.79 7.90 4656363
2025-06-17 7.83 8.06 7.55 7.77 2646064
2025-06-18 7.72 8.12 7.72 7.81 3582887
2025-06-20 7.93 8.01 7.46 7.57 2695513
2025-06-23 7.49 7.66 7.11 7.31 2817361
2025-06-24 7.38 7.81 7.20 7.69 2901172
2025-06-25 7.80 7.82 6.84 6.86 5733107
2025-06-26 7.03 8.15 6.96 7.79 6576180
2025-06-27 7.82 7.88 7.28 7.40 4111840
2025-06-30 7.45 7.70 7.33 7.36 2248509
2025-07-01 7.32 7.34 6.95 7.00 1901135
2025-07-02 7.06 7.34 6.93 7.03 2395674
2025-07-03 7.08 7.10 6.84 6.98 1207166
2025-07-07 6.80 6.92 6.59 6.69 2509301
2025-07-08 6.70 7.24 6.62 7.08 3955410
2025-07-09 7.10 7.12 6.72 6.99 4354811
2025-07-10 6.99 7.82 6.94 7.44 4013850
2025-07-11 7.39 7.67 7.17 7.52 2301787
2025-07-14 7.43 8.05 7.27 8.01 4068243
2025-07-15 8.10 8.21 7.56 7.89 5301254
2025-07-16 7.89 8.34 7.63 8.17 5709433
2025-07-17 8.53 9.69 8.51 9.65 9036071
2025-07-18 10.10 10.69 10.01 10.49 11944761
2025-07-21 9.90 10.48 9.00 9.88 7360074
2025-07-22 9.73 9.76 9.01 9.33 3008463
2025-07-23 9.42 10.13 9.15 10.00 5258989
2025-07-24 10.00 10.25 9.43 9.66 3777212
2025-07-25 9.62 10.82 9.33 10.47 7525985
2025-07-28 10.56 10.79 9.85 10.10 4680200
2025-07-29 10.05 10.20 9.12 9.35 4984307
2025-07-30 9.33 9.83 9.08 9.41 4620216
2025-07-31 9.50 9.73 8.95 9.07 3699380
2025-08-01 8.80 9.17 8.53 8.93 3023350
2025-08-04 9.03 9.40 8.94 9.40 2041656
2025-08-05 9.47 9.98 8.98 9.97 3970238
2025-08-06 10.17 10.24 9.86 10.06 3232412
2025-08-07 10.15 10.28 9.43 9.68 2547092
2025-08-08 9.68 10.00 9.24 9.32 4256436
2025-08-11 9.28 10.08 9.08 9.92 3617395
2025-08-12 9.75 11.26 9.65 11.21 6502643
2025-08-13 11.34 11.68 10.52 11.03 6211519
2025-08-14 10.64 11.14 10.32 10.57 3896886
2025-08-15 10.88 11.17 9.22 9.31 7168888
2025-08-18 9.32 9.47 8.73 9.30 4675100
2025-08-19 9.29 9.29 8.58 8.88 5345912
2025-08-20 8.80 9.08 8.35 8.97 4135828
2025-08-21 8.85 9.19 8.73 9.03 3230710
2025-08-22 9.10 9.41 8.78 9.35 4286358
2025-08-25 9.35 10.07 9.07 9.95 5494151
2025-08-26 9.99 10.48 9.91 10.47 3888769
2025-08-27 10.34 10.58 10.07 10.08 3242398
2025-08-28 10.13 10.87 10.08 10.54 4855604
2025-08-29 10.20 10.20 8.95 9.28 8997224
2025-09-02 9.00 9.02 8.31 8.67 8107063
2025-09-03 8.65 8.66 7.86 8.05 7456816
2025-09-04 8.05 8.30 7.83 7.96 5188628
2025-09-05 8.09 8.24 7.69 8.21 4175927
2025-09-08 8.35 8.81 8.28 8.53 4121606
2025-09-09 8.44 8.58 8.13 8.50 2246616
2025-09-10 8.69 8.86 8.32 8.37 1947839
2025-09-11 8.40 9.09 8.38 8.65 3313959
2025-09-12 8.70 8.89 8.61 8.77 1617936
2025-09-15 8.79 9.42 8.36 9.26 4526223
2025-09-16 9.26 9.26 8.71 8.97 2815027
2025-09-17 8.91 9.04 8.59 8.75 2292083
2025-09-18 8.92 9.46 8.79 9.13 6743806
2025-09-19 9.25 10.06 9.02 9.86 13327927
2025-09-22 9.97 11.25 9.49 11.22 11650150
2025-09-23 11.27 11.86 10.86 11.44 7837249
2025-09-24 11.56 11.63 10.96 11.12 6009027
2025-09-25 10.51 10.89 10.05 10.68 4329138
2025-09-26 10.67 11.00 10.42 10.55 3045760
2025-09-29 10.57 10.82 10.25 10.35 4045384
2025-09-30 10.27 10.35 9.59 9.62 7140232
2025-10-01 9.49 9.56 8.82 9.09 7393171
2025-10-02 9.29 9.33 8.78 8.99 6517003
2025-10-03 8.96 9.69 8.96 9.34 6794528
2025-10-06 9.45 9.85 8.87 8.97 5815011
2025-10-07 9.03 9.51 8.76 8.90 5594738
2025-10-08 8.91 9.18 8.57 9.11 5423239
2025-10-09 9.30 9.75 8.53 8.85 8137421
2025-10-10 8.87 11.37 8.81 10.13 19265711
2025-10-13 11.05 13.49 11.01 13.32 25092222
2025-10-14 13.20 14.49 12.25 14.05 13278352
2025-10-15 13.28 13.75 11.90 12.62 26549366
2025-10-16 12.91 13.19 10.98 11.05 15518033
2025-10-17 10.66 11.28 9.87 10.01 14569330
2025-10-20 10.38 10.43 9.73 10.26 8910782
2025-10-21 10.00 10.05 9.47 9.62 9068894
2025-10-22 9.49 9.65 8.50 8.91 11603017
2025-10-23 9.03 9.89 8.81 9.55 8330268
2025-10-24 9.78 10.28 9.69 9.93 3747560

Explore More About ASPI

Coins representing dividend payouts and trends

ASPI Dividend History

Discover ASP Isotopes Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ASPI Stock Split History

Discover ASP Isotopes Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ASPI Historical Prices

Explore ASP Isotopes Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.