Dark

ASPI
ASP Isotopes Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:57 PM EDT

2.71USD+2.264%(+0.06)5,479,668

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

2.66USD+0.377%(+0.01)15,389

After-hours

Oct 1, 2026 4:44:30 PM EDT

2.69USD-0.738%(-0.02)19,920

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	2.6400	2.7800	2.5400	2.7100	+2.264%	5,479,668	0.000%
2026-09-30	2.7600	2.8100	2.6300	2.6500	+0.569%	5,916,744	+2.264%
2026-09-29	2.6700	2.8400	2.6050	2.6350	+1.346%	5,487,738	+2.846%
2026-09-28	2.8600	2.8680	2.5100	2.6000	-11.111%	8,567,632	+4.231%
2026-09-25	3.0000	3.0200	2.9000	2.9250	-0.847%	3,558,965	-7.350%
2026-09-24	2.9850	3.0100	2.8800	2.9500	-1.993%	3,530,108	-8.136%
2026-09-23	3.1450	3.1450	3.0100	3.0100	-5.346%	2,631,957	-9.967%
2026-09-22	3.1900	3.2100	3.0700	3.1800	0.000%	2,901,252	-14.780%
2026-09-21	3.2100	3.3100	3.1500	3.1800	+4.605%	3,601,168	-14.780%
2026-09-18	3.2950	3.3195	3.0350	3.0400	-6.317%	12,438,265	-10.855%
2026-09-17	3.2500	3.3500	3.2250	3.2450	+3.016%	3,330,172	-16.487%
2026-09-16	3.2600	3.2800	3.0500	3.1500	-0.316%	3,496,453	-13.968%
2026-09-15	3.2100	3.2393	3.0500	3.1600	-0.940%	4,603,370	-14.241%
2026-09-14	3.2400	3.3100	3.1800	3.1900	-3.625%	3,864,730	-15.047%
2026-09-11	3.6000	3.6100	3.3000	3.3100	-7.799%	5,288,540	-18.127%
2026-09-10	3.7600	3.8250	3.5800	3.5900	-6.021%	5,056,271	-24.513%
2026-09-09	4.1500	4.2200	3.8050	3.8200	-9.479%	4,498,280	-29.058%
2026-09-08	4.2900	4.4100	4.1800	4.2200	+0.476%	4,336,032	-35.782%
2026-09-04	3.9500	4.2650	3.9100	4.2000	+7.692%	3,832,089	-35.476%
2026-09-03	3.9500	3.9850	3.8700	3.9000	-0.763%	1,986,630	-30.513%
2026-09-02	3.8000	3.9700	3.7500	3.9300	+3.968%	3,022,469	-31.043%
2026-09-01	3.8850	3.9200	3.7250	3.7800	-5.970%	3,886,813	-28.307%
2026-08-31	3.9000	4.0350	3.8800	4.0200	+3.608%	2,754,831	-32.587%
2026-08-28	4.0500	4.1100	3.8600	3.8800	-3.960%	2,756,979	-30.155%
2026-08-27	4.0300	4.1016	3.9850	4.0400	+2.408%	2,235,071	-32.921%
2026-08-26	4.0000	4.1500	3.8800	3.9450	-1.375%	2,644,899	-31.305%
2026-08-25	3.9900	4.0900	3.8700	4.0000	+2.828%	3,410,074	-32.250%
2026-08-24	4.0300	4.0500	3.8400	3.8900	-2.750%	3,895,022	-30.334%
2026-08-21	4.0500	4.1000	3.8900	4.0000	+1.266%	3,428,927	-32.250%
2026-08-20	4.1600	4.1600	3.8650	3.9500	-3.423%	3,920,877	-31.392%
2026-08-19	3.9300	4.1397	3.8300	4.0900	+5.959%	2,843,139	-33.741%
2026-08-18	3.9800	4.0600	3.8300	3.8600	-3.980%	3,295,012	-29.793%
2026-08-17	4.3700	4.3700	3.9500	4.0200	-5.855%	4,312,616	-32.587%
2026-08-14	4.2700	4.3900	4.2350	4.2700	-0.234%	1,945,515	-36.534%
2026-08-13	4.2900	4.4400	4.2775	4.2800	-0.465%	2,213,305	-36.682%
2026-08-12	4.4200	4.4400	4.2800	4.3000	-0.463%	2,256,597	-36.977%
2026-08-11	4.3470	4.4250	4.2500	4.3200	+0.699%	2,165,849	-37.269%
2026-08-10	4.4300	4.4300	4.2101	4.2900	-3.160%	2,359,349	-36.830%
2026-08-07	4.2600	4.4950	4.1150	4.4300	+8.049%	3,387,774	-38.826%
2026-08-06	4.0100	4.2000	3.9600	4.1000	+1.235%	3,528,965	-33.902%
2026-08-05	4.3000	4.3000	4.0200	4.0500	-5.594%	4,757,568	-33.086%
2026-08-04	4.3500	4.4100	4.1000	4.2900	+3.623%	5,876,140	-36.830%
2026-08-03	3.9600	4.2200	3.8900	4.1400	+3.500%	2,700,900	-34.541%
2026-07-31	4.0460	4.1500	3.8600	4.0000	+0.503%	2,335,816	-32.250%
2026-07-30	3.6250	4.0400	3.5500	3.9800	+12.429%	4,263,261	-31.910%
2026-07-29	3.8000	3.8800	3.5100	3.5400	-6.225%	5,762,928	-23.446%
2026-07-28	4.0000	4.0300	3.7400	3.7750	-6.790%	5,448,262	-28.212%
2026-07-27	3.9700	4.1050	3.8450	4.0500	+4.651%	3,132,421	-33.086%
2026-07-24	4.0700	4.0700	3.8700	3.8700	-4.208%	2,614,684	-29.974%
2026-07-23	3.9400	4.0900	3.9300	4.0400	-0.980%	2,660,887	-32.921%
2026-07-22	4.2350	4.3080	4.0350	4.0800	-4.225%	3,528,706	-33.578%
2026-07-21	4.0250	4.4000	4.0250	4.2600	+9.512%	5,050,905	-36.385%
2026-07-20	3.9300	3.9600	3.7700	3.8900	+0.387%	3,532,417	-30.334%
2026-07-17	3.8800	3.9872	3.6100	3.8750	-1.774%	6,625,922	-30.065%
2026-07-16	4.3300	4.3600	3.8650	3.9450	-13.865%	8,170,224	-31.305%
2026-07-15	4.8400	4.9900	4.5350	4.5800	-2.553%	3,480,589	-40.830%
2026-07-14	4.8300	4.9200	4.6750	4.7000	+2.397%	2,862,752	-42.340%
2026-07-13	5.0200	5.0200	4.5800	4.5900	-8.383%	4,646,318	-40.959%
2026-07-10	5.2700	5.4350	4.9900	5.0100	-2.624%	3,070,840	-45.908%
2026-07-09	5.0900	5.2500	4.9700	5.1450	+4.150%	2,255,139	-47.328%
2026-07-08	4.9100	5.1600	4.8350	4.9400	-2.372%	3,107,374	-45.142%
2026-07-07	5.4550	5.4550	4.9800	5.0600	-8.499%	4,217,683	-46.443%
2026-07-06	5.6800	5.6900	5.3950	5.5300	-1.776%	3,556,947	-50.995%
2026-07-02	6.1600	6.5000	5.5500	5.6300	-8.752%	4,850,529	-51.865%
2026-07-01	6.1400	6.5600	6.1200	6.1700	-0.804%	3,926,963	-56.078%
2026-06-30	6.3800	6.6933	6.0900	6.2200	0.000%	4,821,967	-56.431%
2026-06-29	6.3000	6.4900	6.1000	6.2200	+0.810%	4,386,285	-56.431%
2026-06-26	6.1600	6.2750	5.8600	6.1700	-2.835%	7,525,532	-56.078%
2026-06-25	7.2900	7.5250	6.0111	6.3500	-10.057%	7,258,173	-57.323%
2026-06-24	7.1000	7.2800	6.6500	7.0600	-0.282%	5,574,372	-61.615%
2026-06-23	6.9100	7.5999	6.9000	7.0800	-2.747%	4,399,197	-61.723%
2026-06-22	7.0250	7.4300	6.9300	7.2800	+1.393%	4,666,901	-62.775%
2026-06-18	6.9750	7.3200	6.7720	7.1800	+7.485%	4,450,081	-62.256%
2026-06-17	6.4900	7.0901	6.4700	6.6800	+3.727%	3,947,006	-59.431%
2026-06-16	6.6100	6.8500	6.3100	6.4400	-3.012%	3,311,396	-57.919%
2026-06-15	7.0100	7.1199	6.5750	6.6400	+1.374%	4,948,628	-59.187%
2026-06-12	6.3000	6.8400	6.2500	6.5500	+5.136%	5,160,161	-58.626%
2026-06-11	5.7900	6.3100	5.6750	6.2300	+6.496%	4,308,451	-56.501%
2026-06-10	6.2200	6.4050	5.8150	5.8500	-8.594%	4,018,183	-53.675%
2026-06-09	6.8000	7.1000	6.0550	6.4000	-6.296%	6,459,293	-57.656%
2026-06-08	6.9700	7.2800	6.7350	6.8300	+1.788%	4,492,754	-60.322%
2026-06-05	7.3650	7.3900	6.4500	6.7100	-15.809%	8,390,574	-59.613%
2026-06-04	7.2800	8.1300	7.1700	7.9700	+5.563%	5,359,712	-65.997%
2026-06-03	8.1800	8.1800	7.5300	7.5500	-9.364%	6,329,322	-64.106%
2026-06-02	8.0000	8.5400	7.8090	8.3300	+3.995%	7,340,953	-67.467%
2026-06-01	7.6250	8.1500	7.4600	8.0100	+2.956%	7,555,849	-66.167%
2026-05-29	7.6600	8.0700	7.4100	7.7800	+0.129%	7,379,919	-65.167%
2026-05-28	6.7100	7.9800	6.7000	7.7700	+16.492%	11,820,392	-65.122%
2026-05-27	6.8700	7.1900	6.5500	6.6700	-3.752%	7,822,270	-59.370%
2026-05-26	6.3800	7.0400	6.3800	6.9300	+24.865%	14,028,107	-60.895%
2026-05-22	5.2700	5.8300	5.2400	5.5500	+7.350%	5,039,174	-51.171%
2026-05-21	5.2600	5.4400	4.9500	5.1700	-1.711%	5,068,908	-47.582%
2026-05-20	4.8500	5.3150	4.8400	5.2600	+8.678%	3,822,341	-48.479%
2026-05-19	5.1400	5.1600	4.8050	4.8400	-8.246%	4,313,618	-44.008%
2026-05-18	5.7400	5.7900	5.2200	5.2750	-9.052%	4,530,235	-48.626%
2026-05-15	5.7850	5.8750	5.6600	5.8000	-4.762%	4,170,930	-53.276%
2026-05-14	6.2250	6.3200	5.9100	6.0900	-3.639%	4,046,451	-55.501%
2026-05-13	6.0000	6.5000	5.8867	6.3200	+5.863%	6,349,050	-57.120%
2026-05-12	5.9900	6.0350	5.6200	5.9700	-4.019%	5,227,452	-54.606%
2026-05-11	5.6200	6.5000	5.5100	6.2200	+15.613%	9,786,543	-56.431%
2026-05-08	5.3800	5.4100	5.1800	5.3800	+0.938%	2,427,736	-49.628%
2026-05-07	5.4500	5.4750	5.2000	5.3300	-3.791%	3,123,329	-49.156%
2026-05-06	5.1900	5.5800	5.0800	5.5400	+7.992%	3,936,288	-51.083%
2026-05-05	5.2600	5.3100	5.0050	5.1300	-0.581%	2,503,217	-47.173%
2026-05-04	5.1500	5.3450	5.0500	5.1600	+0.194%	2,690,388	-47.481%
2026-05-01	5.2250	5.2300	4.9800	5.1500	-2.091%	2,817,539	-47.379%
2026-04-30	4.9900	5.2700	4.9900	5.2600	+6.478%	2,274,233	-48.479%
2026-04-29	5.2000	5.2450	4.9000	4.9400	-5.725%	3,187,123	-45.142%
2026-04-28	5.5250	5.5250	5.1600	5.2400	-7.257%	2,878,116	-48.282%
2026-04-27	5.3740	5.8450	5.3500	5.6500	+5.607%	3,203,835	-52.035%
2026-04-24	5.5800	5.6300	5.1950	5.3500	-1.473%	2,881,864	-49.346%
2026-04-23	5.6100	5.8200	5.3400	5.4300	-3.209%	4,945,801	-50.092%
2026-04-22	5.2900	5.6200	5.2000	5.6100	+10.870%	4,178,913	-51.693%
2026-04-21	5.4900	5.5400	5.0400	5.0600	-7.495%	3,644,846	-46.443%
2026-04-20	5.1400	5.5450	5.1200	5.4700	+1.862%	2,707,778	-50.457%
2026-04-17	5.2500	5.8450	5.2500	5.3700	+5.088%	7,370,494	-49.534%
2026-04-16	5.4900	5.5400	5.0500	5.1100	-5.019%	4,740,849	-46.967%
2026-04-15	5.1000	5.7700	5.1000	5.3800	+7.600%	6,706,703	-49.628%
2026-04-14	5.1900	5.3800	4.7150	5.0000	-1.186%	5,164,965	-45.800%
2026-04-13	4.5800	5.1300	4.2200	5.0600	+12.946%	7,988,584	-46.443%
2026-04-10	4.2800	4.5800	4.2600	4.4800	+6.413%	4,096,380	-39.509%
2026-04-09	4.3800	4.4150	4.1900	4.2100	-6.444%	2,260,138	-35.629%
2026-04-08	4.4100	4.5100	4.2200	4.5000	+10.565%	4,753,896	-39.778%
2026-04-07	4.1500	4.2400	4.0500	4.0700	-3.325%	2,987,697	-33.415%
2026-04-06	4.2600	4.4300	4.2000	4.2100	-1.865%	2,278,834	-35.629%
2026-04-02	4.0100	4.3000	3.9200	4.2900	+4.380%	3,155,399	-36.830%
2026-04-01	4.5000	4.5191	4.0600	4.1100	-7.014%	4,298,575	-34.063%
2026-03-31	4.3200	4.5150	4.2650	4.4200	+4.739%	3,674,188	-38.688%
2026-03-30	4.4100	4.4900	4.1502	4.2200	-3.432%	3,867,876	-35.782%
2026-03-27	4.4400	4.5600	4.1700	4.3700	-5.206%	5,176,897	-37.986%
2026-03-26	4.8800	4.9000	4.5900	4.6100	-8.532%	4,119,372	-41.215%
2026-03-25	4.9700	5.2200	4.9300	5.0400	+1.205%	3,884,596	-46.230%
2026-03-24	4.7850	5.2350	4.7500	4.9800	+3.106%	5,949,633	-45.582%
2026-03-23	4.5500	4.8900	4.3615	4.8300	+14.591%	7,862,289	-43.892%
2026-03-20	4.3500	4.3600	4.0400	4.2150	-3.547%	7,604,293	-35.706%
2026-03-19	4.3400	4.4300	4.0801	4.3700	-5.920%	6,242,721	-37.986%
2026-03-18	5.0300	5.0700	4.6400	4.6450	-6.539%	3,863,035	-41.658%
2026-03-17	5.2800	5.4300	4.7400	4.9700	-6.929%	7,486,944	-45.473%
2026-03-16	5.4100	5.5000	5.1100	5.3400	+1.136%	3,801,697	-49.251%
2026-03-13	5.8900	6.1500	5.2000	5.2800	-9.744%	6,301,525	-48.674%
2026-03-12	5.7300	6.1500	5.5200	5.8500	+2.993%	8,689,847	-53.675%
2026-03-11	5.9800	6.3250	5.6600	5.6800	-5.960%	6,084,900	-52.289%
2026-03-10	5.8600	6.4500	5.8500	6.0400	+3.959%	9,312,017	-55.132%
2026-03-09	5.4700	6.0200	5.2700	5.8100	+4.685%	5,803,645	-53.356%
2026-03-06	5.0500	5.6500	4.9800	5.5500	+8.611%	7,838,144	-51.171%
2026-03-05	5.2000	5.4000	4.9000	5.1100	-3.766%	3,761,916	-46.967%
2026-03-04	5.3300	5.5550	5.2600	5.3100	+0.951%	2,971,302	-48.964%
2026-03-03	5.1600	5.3950	4.9900	5.2600	-4.364%	3,124,599	-48.479%
2026-03-02	5.1300	5.5900	5.1000	5.5000	+2.996%	2,660,969	-50.727%
2026-02-27	5.4100	5.4900	5.1820	5.3400	-5.654%	2,968,127	-49.251%
2026-02-26	5.7000	5.8100	5.4100	5.6600	-1.394%	3,000,775	-52.120%
2026-02-25	5.5000	5.9500	5.3400	5.7400	+5.904%	4,200,693	-52.787%
2026-02-24	5.2700	5.4600	5.1300	5.4200	+1.689%	2,645,325	-50.000%
2026-02-23	5.2450	5.4500	5.0700	5.3300	+2.500%	2,870,688	-49.156%
2026-02-20	5.3500	5.5450	5.1137	5.2000	-4.762%	2,833,891	-47.885%
2026-02-19	5.3500	5.5450	5.2000	5.4600	-0.546%	3,153,365	-50.366%
2026-02-18	5.4100	5.6600	5.3300	5.4900	+1.950%	2,923,096	-50.638%
2026-02-17	5.1300	5.4400	4.9900	5.3850	+3.161%	3,244,321	-49.675%
2026-02-13	5.1000	5.3950	4.9800	5.2200	+1.754%	3,017,374	-48.084%
2026-02-12	5.7100	5.7400	5.0700	5.1300	-9.524%	4,873,347	-47.173%
2026-02-11	5.5400	5.7000	5.2450	5.6700	+3.656%	4,211,574	-52.205%
2026-02-10	5.7300	5.7300	5.4300	5.4700	-4.538%	3,190,724	-50.457%
2026-02-09	5.6900	5.8000	5.4500	5.7300	-1.462%	3,664,281	-52.705%
2026-02-06	5.4400	5.8700	5.3100	5.8150	+11.505%	4,612,889	-53.396%
2026-02-05	5.5800	5.6800	5.1400	5.2150	-10.164%	5,367,679	-48.035%
2026-02-04	6.3300	6.3600	5.5000	5.8050	-8.003%	7,160,263	-53.316%
2026-02-03	6.3500	6.4700	5.9700	6.3100	+4.557%	4,808,474	-57.052%
2026-02-02	6.3400	6.5494	5.8225	6.0350	-4.811%	8,239,558	-55.095%
2026-01-30	7.0500	7.2000	6.3200	6.3400	-12.431%	6,925,064	-57.256%
2026-01-29	7.8200	7.9000	6.9625	7.2400	-8.816%	6,228,467	-62.569%
2026-01-28	7.7900	8.2100	7.4900	7.9400	+1.926%	7,353,212	-65.869%
2026-01-27	7.5450	7.8650	7.2000	7.7900	+3.590%	5,166,263	-65.212%
2026-01-26	8.5450	8.5800	7.3000	7.5200	-11.321%	8,528,534	-63.963%
2026-01-23	8.1300	8.6000	7.7200	8.4800	+4.305%	8,084,016	-68.042%
2026-01-22	7.4300	8.4500	7.3500	8.1300	+11.370%	9,149,245	-66.667%
2026-01-21	7.4850	7.9900	6.7200	7.3000	+0.413%	6,906,869	-62.877%
2026-01-20	7.4300	7.6100	7.1950	7.2700	-6.072%	4,823,173	-62.724%
2026-01-16	7.6000	7.9259	7.4800	7.7400	+3.476%	6,628,378	-64.987%
2026-01-15	7.2800	7.7500	7.1700	7.4800	+5.501%	8,554,550	-63.770%
2026-01-14	7.3150	7.4400	6.9100	7.0900	-0.978%	5,742,427	-61.777%
2026-01-13	7.6600	7.6900	7.0300	7.1600	-4.406%	5,094,437	-62.151%
2026-01-12	7.5950	7.6500	7.0100	7.4900	-0.266%	5,418,655	-63.818%
2026-01-09	7.2600	8.0800	7.2600	7.5100	+16.615%	18,911,753	-63.915%
2026-01-08	6.3600	6.6716	6.2760	6.4400	+2.060%	3,634,582	-57.919%
2026-01-07	6.5700	6.6200	6.2000	6.3100	-3.072%	2,868,573	-57.052%
2026-01-06	6.6300	6.8800	6.3900	6.5100	-0.459%	4,391,310	-58.372%
2026-01-05	6.0000	6.6300	5.9800	6.5400	+16.163%	6,228,081	-58.563%
2026-01-02	5.4800	5.7650	5.3500	5.6300	+5.234%	4,621,781	-51.865%
2025-12-31	5.3600	5.4200	5.2401	5.3500	-1.292%	4,403,585	-49.346%
2025-12-30	5.5900	5.6700	5.3750	5.4200	-5.079%	5,591,245	-50.000%
2025-12-29	5.6700	5.8800	5.5714	5.7100	-0.868%	4,469,494	-52.539%
2025-12-26	5.9400	5.9400	5.6600	5.7600	-3.518%	4,221,850	-52.951%
2025-12-24	5.9500	6.0250	5.8480	5.9700	+0.336%	2,555,718	-54.606%
2025-12-23	6.0200	6.3400	5.8850	5.9500	-1.653%	4,914,518	-54.454%
2025-12-22	6.1200	6.1800	5.8500	6.0500	-0.493%	7,262,310	-55.207%
2025-12-19	6.0000	6.2821	5.9000	6.0800	+5.009%	7,541,167	-55.428%
2025-12-18	5.8900	6.1600	5.6700	5.7900	+0.521%	4,912,161	-53.195%
2025-12-17	5.7900	6.3800	5.6900	5.7600	+1.230%	7,002,706	-52.951%
2025-12-16	5.5300	5.7900	5.4750	5.6900	0.000%	4,167,083	-52.373%
2025-12-15	5.9900	5.9900	5.6600	5.6900	-4.209%	3,704,418	-52.373%
2025-12-12	6.5000	6.5300	5.9000	5.9400	-8.050%	4,630,822	-54.377%
2025-12-11	6.0000	6.5300	5.8900	6.4600	+4.700%	3,878,984	-58.050%
2025-12-10	6.3400	6.3600	6.0100	6.1700	-1.752%	4,409,682	-56.078%
2025-12-09	6.0000	6.4350	5.9200	6.2800	+2.614%	4,605,902	-56.847%
2025-12-08	6.6000	6.6200	6.0200	6.1200	-6.422%	4,563,559	-55.719%
2025-12-05	6.6050	6.8400	6.4700	6.5400	-1.949%	6,930,087	-58.563%
2025-12-04	6.0300	6.8200	5.9400	6.6700	+16.405%	11,118,580	-59.370%
2025-12-03	5.5100	5.7900	5.3000	5.7300	+2.688%	5,964,453	-52.705%
2025-12-02	5.7100	5.8600	5.5600	5.5800	0.000%	5,380,103	-51.434%
2025-12-01	5.9650	5.9800	5.5600	5.5800	-10.289%	6,447,008	-51.434%
2025-11-28	6.0100	6.2550	5.9700	6.2200	+5.068%	3,015,486	-56.431%
2025-11-26	6.1500	6.2500	5.8300	5.9200	-1.169%	4,192,829	-54.223%
2025-11-25	6.1200	6.1600	5.5300	5.9900	-2.839%	8,202,046	-54.758%
2025-11-24	6.1600	6.3000	5.9360	6.1650	+3.266%	8,385,997	-56.042%
2025-11-21	6.7000	6.7000	5.7000	5.9700	-10.158%	13,597,903	-54.606%
2025-11-20	7.8300	8.0900	6.6100	6.6450	-11.400%	8,072,445	-59.217%
2025-11-19	7.7400	8.0050	7.4444	7.5000	-1.704%	4,785,187	-63.867%
2025-11-18	7.2100	8.0699	7.0500	7.6300	+5.387%	6,509,683	-64.482%
2025-11-17	7.8000	7.9300	7.2100	7.2400	-10.727%	8,468,553	-62.569%
2025-11-14	7.7000	8.6300	7.5000	8.1100	+1.375%	6,956,958	-66.584%
2025-11-13	8.8400	8.8800	7.8925	8.0000	-9.808%	5,257,107	-66.125%
2025-11-12	8.8900	9.1900	8.6148	8.8700	+1.604%	4,756,864	-69.448%
2025-11-11	9.2200	9.2400	8.5500	8.7300	-2.130%	3,325,642	-68.958%
2025-11-10	9.1450	9.2850	8.6300	8.9200	-0.889%	7,123,251	-69.619%
2025-11-07	7.3900	9.3800	7.3900	9.0000	+17.493%	13,939,335	-69.889%
2025-11-06	8.3800	8.3800	7.5800	7.6600	-9.134%	8,012,301	-64.621%
2025-11-05	8.5600	8.6150	7.9201	8.4300	+2.555%	7,995,693	-67.853%
2025-11-04	8.7000	8.9500	8.2000	8.2200	-10.164%	6,293,808	-67.032%
2025-11-03	10.0000	10.1400	9.0100	9.1500	-9.674%	6,285,320	-70.383%
2025-10-31	10.7400	10.7600	9.8701	10.1300	-5.855%	5,102,999	-73.248%
2025-10-30	10.0500	11.0900	9.8200	10.7600	+3.761%	7,033,232	-74.814%
2025-10-29	10.4000	10.7283	10.1250	10.3700	-0.575%	6,475,147	-73.867%
2025-10-28	10.0200	11.2200	10.0200	10.4300	+3.370%	9,206,235	-74.017%
2025-10-27	10.2700	10.4600	9.6800	10.0900	+2.749%	5,391,782	-73.142%
2025-10-24	9.7800	10.3300	9.6900	9.8200	+2.881%	7,733,699	-72.403%
2025-10-23	9.0300	9.8900	8.8138	9.5450	+7.127%	8,330,168	-71.608%
2025-10-22	9.4850	9.6500	8.5000	8.9100	-7.380%	11,591,750	-69.585%
2025-10-21	10.0000	10.0500	9.4700	9.6200	-6.238%	9,068,894	-71.830%
2025-10-20	10.3800	10.4300	9.7300	10.2600	+2.498%	8,910,745	-73.587%
2025-10-17	10.6600	11.2800	9.8700	10.0100	-9.412%	14,569,330	-72.927%
2025-10-16	12.9100	13.1899	10.9800	11.0500	-12.441%	15,518,033	-75.475%
2025-10-15	13.2800	13.7500	11.9000	12.6200	-10.178%	26,549,366	-78.526%
2025-10-14	13.2000	14.4900	12.2500	14.0500	+5.480%	13,278,352	-80.712%
2025-10-13	11.0500	13.4900	11.0100	13.3200	+31.491%	25,092,222	-79.655%
2025-10-10	8.8700	11.3700	8.8100	10.1300	+14.463%	19,265,711	-73.248%
2025-10-09	9.3000	9.7478	8.5300	8.8500	-2.854%	8,137,421	-69.379%
2025-10-08	8.9050	9.1785	8.5700	9.1100	+2.417%	5,423,239	-70.252%
2025-10-07	9.0300	9.5100	8.7609	8.8950	-0.836%	5,594,738	-69.533%
2025-10-06	9.4500	9.8480	8.8700	8.9700	-3.961%	5,815,011	-69.788%
2025-10-03	8.9600	9.6900	8.9600	9.3400	+3.893%	6,794,528	-70.985%
2025-10-02	9.2900	9.3300	8.7800	8.9900	-1.100%	6,517,003	-69.855%
2025-10-01	9.4900	9.5570	8.8200	9.0900	-5.509%	7,393,171	-70.187%
2025-09-30	10.2700	10.3450	9.5900	9.6200	-7.053%	7,140,232	-71.830%
2025-09-29	10.5700	10.8150	10.2500	10.3500	-1.896%	4,045,384	-73.816%
2025-09-26	10.6700	10.9970	10.4200	10.5500	-1.217%	3,045,760	-74.313%
2025-09-25	10.5100	10.8900	10.0500	10.6800	-3.957%	4,329,138	-74.625%
2025-09-24	11.5550	11.6300	10.9600	11.1200	-2.797%	6,009,027	-75.629%
2025-09-23	11.2650	11.8600	10.8600	11.4400	+1.961%	7,837,249	-76.311%
2025-09-22	9.9700	11.2500	9.4900	11.2200	+13.793%	11,650,150	-75.847%
2025-09-19	9.2500	10.0599	9.0200	9.8600	+7.996%	13,327,927	-72.515%
2025-09-18	8.9200	9.4600	8.7850	9.1300	+4.343%	6,743,806	-70.318%
2025-09-17	8.9100	9.0400	8.5900	8.7500	-2.453%	2,292,083	-69.029%
2025-09-16	9.2592	9.2592	8.7100	8.9700	-3.132%	2,815,027	-69.788%
2025-09-15	8.7850	9.4150	8.3600	9.2600	+5.587%	4,526,223	-70.734%
2025-09-12	8.7000	8.8850	8.6050	8.7700	+1.387%	1,617,936	-69.099%
2025-09-11	8.4000	9.0900	8.3800	8.6500	+3.345%	3,313,959	-68.671%
2025-09-10	8.6900	8.8600	8.3200	8.3700	-1.529%	1,947,839	-67.622%
2025-09-09	8.4400	8.5800	8.1300	8.5000	-0.352%	2,246,616	-68.118%
2025-09-08	8.3500	8.8050	8.2800	8.5300	+3.961%	4,121,606	-68.230%
2025-09-05	8.0900	8.2399	7.6900	8.2050	+3.078%	4,175,927	-66.971%
2025-09-04	8.0500	8.3000	7.8300	7.9600	-1.118%	5,188,628	-65.955%
2025-09-03	8.6500	8.6594	7.8600	8.0500	-7.151%	7,456,816	-66.335%
2025-09-02	9.0000	9.0200	8.3100	8.6700	-6.573%	8,107,063	-68.743%
2025-08-29	10.2000	10.2000	8.9500	9.2800	-11.913%	8,997,224	-70.797%
2025-08-28	10.1300	10.8700	10.0801	10.5350	+4.514%	4,855,604	-74.276%
2025-08-27	10.3400	10.5786	10.0700	10.0800	-3.725%	3,242,398	-73.115%
2025-08-26	9.9900	10.4800	9.9100	10.4700	+5.226%	3,888,769	-74.117%
2025-08-25	9.3500	10.0700	9.0700	9.9500	+6.474%	5,494,151	-72.764%
2025-08-22	9.0950	9.4050	8.7800	9.3450	+3.488%	4,286,358	-71.001%
2025-08-21	8.8500	9.1900	8.7300	9.0300	+0.669%	3,230,710	-69.989%
2025-08-20	8.8000	9.0800	8.3500	8.9700	+1.014%	4,135,828	-69.788%
2025-08-19	9.2900	9.2900	8.5800	8.8800	-4.465%	5,345,912	-69.482%
2025-08-18	9.3200	9.4700	8.7325	9.2950	-0.161%	4,675,100	-70.845%
2025-08-15	10.8800	11.1700	9.2200	9.3100	-11.921%	7,168,888	-70.892%
2025-08-14	10.6400	11.1400	10.3200	10.5700	-4.170%	3,896,886	-74.361%
2025-08-13	11.3400	11.6800	10.5200	11.0300	-1.606%	6,211,519	-75.431%
2025-08-12	9.7500	11.2600	9.6500	11.2100	+13.004%	6,502,643	-75.825%
2025-08-11	9.2800	10.0800	9.0800	9.9200	+6.438%	3,617,395	-72.681%
2025-08-08	9.6800	10.0000	9.2400	9.3200	-3.719%	4,256,436	-70.923%
2025-08-07	10.1500	10.2799	9.4300	9.6800	-3.777%	2,547,092	-72.004%
2025-08-06	10.1650	10.2400	9.8600	10.0600	+0.903%	3,232,412	-73.062%
2025-08-05	9.4700	9.9800	8.9800	9.9700	+6.064%	3,970,238	-72.818%
2025-08-04	9.0300	9.4000	8.9400	9.4000	+5.263%	2,041,656	-71.170%
2025-08-01	8.8000	9.1700	8.5266	8.9300	-1.544%	3,023,350	-69.653%
2025-07-31	9.5000	9.7300	8.9500	9.0700	-3.613%	3,699,380	-70.121%
2025-07-30	9.3300	9.8299	9.0800	9.4100	+0.642%	4,620,216	-71.201%
2025-07-29	10.0500	10.1999	9.1200	9.3500	-7.426%	4,984,307	-71.016%
2025-07-28	10.5600	10.7900	9.8501	10.1000	-3.534%	4,680,200	-73.168%
2025-07-25	9.6200	10.8199	9.3300	10.4700	+8.385%	7,525,985	-74.117%
2025-07-24	9.9950	10.2500	9.4300	9.6600	-3.400%	3,777,212	-71.946%
2025-07-23	9.4200	10.1300	9.1500	10.0000	+7.239%	5,258,989	-72.900%
2025-07-22	9.7300	9.7600	9.0100	9.3250	-5.617%	3,008,463	-70.938%
2025-07-21	9.9000	10.4800	9.0000	9.8800	-5.815%	7,360,074	-72.571%
2025-07-18	10.1000	10.6900	10.0100	10.4900	+8.705%	11,944,761	-74.166%
2025-07-17	8.5300	9.6900	8.5107	9.6500	+18.115%	9,036,071	-71.917%
2025-07-16	7.8900	8.3400	7.6300	8.1700	+3.549%	5,709,433	-66.830%
2025-07-15	8.1000	8.2100	7.5600	7.8900	-1.498%	5,301,254	-65.653%
2025-07-14	7.4320	8.0500	7.2700	8.0100	+6.516%	4,068,243	-66.167%
2025-07-11	7.3900	7.6700	7.1700	7.5200	+1.075%	2,301,787	-63.963%
2025-07-10	6.9900	7.8199	6.9350	7.4400	+6.438%	4,013,850	-63.575%
2025-07-09	7.1000	7.1200	6.7200	6.9900	-1.271%	4,354,811	-61.230%
2025-07-08	6.7000	7.2400	6.6200	7.0800	+5.830%	3,955,410	-61.723%
2025-07-07	6.8000	6.9150	6.5900	6.6900	-4.155%	2,509,301	-59.492%
2025-07-03	7.0800	7.0999	6.8400	6.9800	-0.711%	1,207,166	-61.175%
2025-07-02	7.0600	7.3443	6.9300	7.0300	+0.429%	2,395,674	-61.451%
2025-07-01	7.3200	7.3400	6.9500	7.0000	-4.891%	1,901,135	-61.286%
2025-06-30	7.4500	7.7000	7.3300	7.3600	-0.541%	2,248,509	-63.179%
2025-06-27	7.8200	7.8790	7.2800	7.4000	-5.006%	4,111,840	-63.378%
2025-06-26	7.0300	8.1500	6.9600	7.7900	+13.557%	6,576,180	-65.212%
2025-06-25	7.8000	7.8200	6.8350	6.8600	-10.793%	5,733,107	-60.496%
2025-06-24	7.3800	7.8100	7.2000	7.6900	+5.198%	2,901,172	-64.759%
2025-06-23	7.4900	7.6600	7.1100	7.3100	-3.435%	2,817,361	-62.927%
2025-06-20	7.9300	8.0100	7.4600	7.5700	-3.073%	2,695,513	-64.201%
2025-06-18	7.7200	8.1200	7.7200	7.8100	+0.515%	3,582,887	-65.301%
2025-06-17	7.8300	8.0600	7.5450	7.7700	-1.646%	2,646,064	-65.122%
2025-06-16	8.3400	8.6371	7.7900	7.9000	-2.107%	4,656,363	-65.696%
2025-06-13	8.0300	8.5100	8.0000	8.0700	-3.469%	3,346,426	-66.419%
2025-06-12	8.6600	8.8300	8.3200	8.3600	-5.000%	3,154,104	-67.584%
2025-06-11	8.8900	9.3000	8.5800	8.8000	+1.033%	4,793,926	-69.205%
2025-06-10	9.6000	9.6000	8.5800	8.7100	-9.459%	3,905,507	-68.886%
2025-06-09	9.5300	10.0800	8.9100	9.6200	+2.778%	6,748,996	-71.830%
2025-06-06	8.9300	9.5000	8.6300	9.3600	+6.849%	4,162,473	-71.047%
2025-06-05	8.8300	9.2200	8.5000	8.7600	-0.905%	4,178,171	-69.064%
2025-06-04	8.0000	9.0900	7.7800	8.8400	+11.475%	6,575,521	-69.344%
2025-06-03	7.6200	8.0000	7.3700	7.9300	+8.333%	3,395,785	-65.826%
2025-06-02	7.4100	7.7000	6.9300	7.3200	-3.175%	4,000,768	-62.978%
2025-05-30	7.5000	7.7900	7.4000	7.5600	-1.176%	2,126,582	-64.153%
2025-05-29	7.8600	8.0100	7.4100	7.6500	-1.671%	3,325,558	-64.575%
2025-05-28	7.9400	8.1350	7.4100	7.7800	-2.506%	4,829,823	-65.167%
2025-05-27	8.8650	8.9500	7.8100	7.9800	-7.101%	6,754,721	-66.040%
2025-05-23	8.0900	9.1000	7.9700	8.5900	+10.128%	12,336,758	-68.452%
2025-05-22	7.9800	8.2150	7.6200	7.8000	+0.515%	4,643,328	-65.256%
2025-05-21	7.1000	8.3100	7.0030	7.7600	+10.857%	9,688,742	-65.077%
2025-05-20	6.5100	7.0000	5.9700	7.0000	-6.915%	9,683,746	-61.286%
2025-05-19	7.0800	7.5500	6.8700	7.5200	+3.155%	4,915,113	-63.963%
2025-05-16	6.5000	7.3500	6.4118	7.2900	+14.623%	3,606,711	-62.826%
2025-05-15	6.4700	6.7400	6.3000	6.3600	-2.603%	1,527,189	-57.390%
2025-05-14	6.5200	6.7800	6.4000	6.5300	-0.457%	1,683,785	-58.499%
2025-05-13	6.7240	6.9400	6.3600	6.5600	-1.649%	2,036,615	-58.689%
2025-05-12	6.6700	6.7000	6.2600	6.6700	+3.813%	2,320,017	-59.370%
2025-05-09	5.8050	6.4400	5.7000	6.4250	+10.776%	2,844,877	-57.821%
2025-05-08	5.6500	5.9050	5.4600	5.8000	+5.455%	1,613,624	-53.276%
2025-05-07	5.5200	5.5900	5.3500	5.5000	+0.182%	655,997	-50.727%
2025-05-06	5.4000	5.5546	5.1600	5.4900	+0.734%	1,318,612	-50.638%
2025-05-05	5.8200	5.8700	5.3438	5.4500	-6.518%	1,627,408	-50.275%
2025-05-02	5.5500	5.9500	5.5201	5.8300	+7.963%	1,927,429	-53.516%
2025-05-01	5.1800	5.5729	5.1600	5.4000	+2.273%	1,558,769	-49.815%
2025-04-30	5.1800	5.3400	5.0200	5.2800	-1.493%	910,252	-48.674%
2025-04-29	5.2500	5.5800	5.2500	5.3600	+2.879%	1,350,138	-49.440%
2025-04-28	5.3500	5.5450	5.1100	5.2100	-1.883%	1,210,739	-47.985%
2025-04-25	5.4500	5.6200	5.0600	5.3100	-2.569%	1,710,906	-48.964%
2025-04-24	5.6700	5.9100	5.3600	5.4500	-3.710%	1,575,461	-50.275%
2025-04-23	5.8600	5.9480	5.5101	5.6600	+2.351%	1,771,599	-52.120%
2025-04-22	5.5900	5.6900	5.3800	5.5300	+2.030%	1,504,889	-50.995%
2025-04-21	5.6000	5.7499	5.2300	5.4200	-7.192%	1,691,319	-50.000%
2025-04-17	5.7400	6.0200	5.2500	5.8400	+2.636%	2,156,818	-53.596%
2025-04-16	5.5300	5.7500	5.2522	5.6900	-0.611%	2,273,173	-52.373%
2025-04-15	6.8000	6.8000	5.4600	5.7250	-12.328%	3,746,794	-52.664%
2025-04-14	6.2000	6.6150	6.0000	6.5300	+9.015%	2,857,760	-58.499%
2025-04-11	5.4900	6.1170	5.2000	5.9900	+10.110%	2,955,775	-54.758%

.dark-mode .sBgH3L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sBgH3L{ color: #333333; background-color: white; border: 2px solid #333333; }ASPIASP Isotopes Inc. Common Stockstock NASDAQ

ASPI
ASP Isotopes Inc. Common Stock
stock NASDAQ