Dark

ASPI
ASP Isotopes Inc. Common Stock
stock NASDAQ

At Close

Jul 30, 2026 3:59:59 PM EDT

3.97USD+12.288%(+0.43)4,258,862

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:27:30 AM EDT

3.62USD+2.260%(+0.08)25,015

After-hours

Jul 30, 2026 4:55:30 PM EDT

3.96USD-0.377%(-0.01)472

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	3.6200	4.0300	3.5500	3.9700	+12.147%	4,258,862	0.000%
2026-07-29	3.8000	3.8800	3.5100	3.5400	-6.225%	5,762,928	+12.147%
2026-07-28	4.0000	4.0300	3.7400	3.7750	-6.790%	5,448,262	+5.166%
2026-07-27	3.9700	4.1050	3.8450	4.0500	+4.651%	3,132,421	-1.975%
2026-07-24	4.0700	4.0700	3.8700	3.8700	-4.208%	2,614,684	+2.584%
2026-07-23	3.9400	4.0900	3.9300	4.0400	-0.980%	2,660,887	-1.733%
2026-07-22	4.2350	4.3080	4.0350	4.0800	-4.225%	3,528,706	-2.696%
2026-07-21	4.0250	4.4000	4.0250	4.2600	+9.512%	5,050,905	-6.808%
2026-07-20	3.9300	3.9600	3.7700	3.8900	+0.387%	3,532,417	+2.057%
2026-07-17	3.8800	3.9872	3.6100	3.8750	-1.774%	6,625,922	+2.452%
2026-07-16	4.3300	4.3600	3.8650	3.9450	-13.865%	8,170,224	+0.634%
2026-07-15	4.8400	4.9900	4.5350	4.5800	-2.553%	3,480,589	-13.319%
2026-07-14	4.8300	4.9200	4.6750	4.7000	+2.397%	2,862,752	-15.532%
2026-07-13	5.0200	5.0200	4.5800	4.5900	-8.383%	4,646,318	-13.508%
2026-07-10	5.2700	5.4350	4.9900	5.0100	-2.624%	3,070,840	-20.758%
2026-07-09	5.0900	5.2500	4.9700	5.1450	+4.150%	2,255,139	-22.838%
2026-07-08	4.9100	5.1600	4.8350	4.9400	-2.372%	3,107,374	-19.636%
2026-07-07	5.4550	5.4550	4.9800	5.0600	-8.499%	4,217,683	-21.542%
2026-07-06	5.6800	5.6900	5.3950	5.5300	-1.776%	3,556,947	-28.210%
2026-07-02	6.1600	6.5000	5.5500	5.6300	-8.752%	4,850,529	-29.485%
2026-07-01	6.1400	6.5600	6.1200	6.1700	-0.804%	3,926,963	-35.656%
2026-06-30	6.3800	6.6933	6.0900	6.2200	0.000%	4,821,967	-36.174%
2026-06-29	6.3000	6.4900	6.1000	6.2200	+0.810%	4,386,285	-36.174%
2026-06-26	6.1600	6.2750	5.8600	6.1700	-2.835%	7,525,532	-35.656%
2026-06-25	7.2900	7.5250	6.0111	6.3500	-10.057%	7,258,173	-37.480%
2026-06-24	7.1000	7.2800	6.6500	7.0600	-0.282%	5,574,372	-43.768%
2026-06-23	6.9100	7.5999	6.9000	7.0800	-2.747%	4,399,197	-43.927%
2026-06-22	7.0250	7.4300	6.9300	7.2800	+1.393%	4,666,901	-45.467%
2026-06-18	6.9750	7.3200	6.7720	7.1800	+7.485%	4,450,081	-44.708%
2026-06-17	6.4900	7.0901	6.4700	6.6800	+3.727%	3,947,006	-40.569%
2026-06-16	6.6100	6.8500	6.3100	6.4400	-3.012%	3,311,396	-38.354%
2026-06-15	7.0100	7.1199	6.5750	6.6400	+1.374%	4,948,628	-40.211%
2026-06-12	6.3000	6.8400	6.2500	6.5500	+5.136%	5,160,161	-39.389%
2026-06-11	5.7900	6.3100	5.6750	6.2300	+6.496%	4,308,451	-36.276%
2026-06-10	6.2200	6.4050	5.8150	5.8500	-8.594%	4,018,183	-32.137%
2026-06-09	6.8000	7.1000	6.0550	6.4000	-6.296%	6,459,293	-37.969%
2026-06-08	6.9700	7.2800	6.7350	6.8300	+1.788%	4,492,754	-41.874%
2026-06-05	7.3650	7.3900	6.4500	6.7100	-15.809%	8,390,574	-40.835%
2026-06-04	7.2800	8.1300	7.1700	7.9700	+5.563%	5,359,712	-50.188%
2026-06-03	8.1800	8.1800	7.5300	7.5500	-9.364%	6,329,322	-47.417%
2026-06-02	8.0000	8.5400	7.8090	8.3300	+3.995%	7,340,953	-52.341%
2026-06-01	7.6250	8.1500	7.4600	8.0100	+2.956%	7,555,849	-50.437%
2026-05-29	7.6600	8.0700	7.4100	7.7800	+0.129%	7,379,919	-48.972%
2026-05-28	6.7100	7.9800	6.7000	7.7700	+16.492%	11,820,392	-48.906%
2026-05-27	6.8700	7.1900	6.5500	6.6700	-3.752%	7,822,270	-40.480%
2026-05-26	6.3800	7.0400	6.3800	6.9300	+24.865%	14,028,107	-42.713%
2026-05-22	5.2700	5.8300	5.2400	5.5500	+7.350%	5,039,174	-28.468%
2026-05-21	5.2600	5.4400	4.9500	5.1700	-1.711%	5,068,908	-23.211%
2026-05-20	4.8500	5.3150	4.8400	5.2600	+8.678%	3,822,341	-24.525%
2026-05-19	5.1400	5.1600	4.8050	4.8400	-8.246%	4,313,618	-17.975%
2026-05-18	5.7400	5.7900	5.2200	5.2750	-9.052%	4,530,235	-24.739%
2026-05-15	5.7850	5.8750	5.6600	5.8000	-4.762%	4,170,930	-31.552%
2026-05-14	6.2250	6.3200	5.9100	6.0900	-3.639%	4,046,451	-34.811%
2026-05-13	6.0000	6.5000	5.8867	6.3200	+5.863%	6,349,050	-37.184%
2026-05-12	5.9900	6.0350	5.6200	5.9700	-4.019%	5,227,452	-33.501%
2026-05-11	5.6200	6.5000	5.5100	6.2200	+15.613%	9,786,543	-36.174%
2026-05-08	5.3800	5.4100	5.1800	5.3800	+0.938%	2,427,736	-26.208%
2026-05-07	5.4500	5.4750	5.2000	5.3300	-3.791%	3,123,329	-25.516%
2026-05-06	5.1900	5.5800	5.0800	5.5400	+7.992%	3,936,288	-28.339%
2026-05-05	5.2600	5.3100	5.0050	5.1300	-0.581%	2,503,217	-22.612%
2026-05-04	5.1500	5.3450	5.0500	5.1600	+0.194%	2,690,388	-23.062%
2026-05-01	5.2250	5.2300	4.9800	5.1500	-2.091%	2,817,539	-22.913%
2026-04-30	4.9900	5.2700	4.9900	5.2600	+6.478%	2,274,233	-24.525%
2026-04-29	5.2000	5.2450	4.9000	4.9400	-5.725%	3,187,123	-19.636%
2026-04-28	5.5250	5.5250	5.1600	5.2400	-7.257%	2,878,116	-24.237%
2026-04-27	5.3740	5.8450	5.3500	5.6500	+5.607%	3,203,835	-29.735%
2026-04-24	5.5800	5.6300	5.1950	5.3500	-1.473%	2,881,864	-25.794%
2026-04-23	5.6100	5.8200	5.3400	5.4300	-3.209%	4,945,801	-26.888%
2026-04-22	5.2900	5.6200	5.2000	5.6100	+10.870%	4,178,913	-29.234%
2026-04-21	5.4900	5.5400	5.0400	5.0600	-7.495%	3,644,846	-21.542%
2026-04-20	5.1400	5.5450	5.1200	5.4700	+1.862%	2,707,778	-27.422%
2026-04-17	5.2500	5.8450	5.2500	5.3700	+5.088%	7,370,494	-26.071%
2026-04-16	5.4900	5.5400	5.0500	5.1100	-5.019%	4,740,849	-22.309%
2026-04-15	5.1000	5.7700	5.1000	5.3800	+7.600%	6,706,703	-26.208%
2026-04-14	5.1900	5.3800	4.7150	5.0000	-1.186%	5,164,965	-20.600%
2026-04-13	4.5800	5.1300	4.2200	5.0600	+12.946%	7,988,584	-21.542%
2026-04-10	4.2800	4.5800	4.2600	4.4800	+6.413%	4,096,380	-11.384%
2026-04-09	4.3800	4.4150	4.1900	4.2100	-6.444%	2,260,138	-5.701%
2026-04-08	4.4100	4.5100	4.2200	4.5000	+10.565%	4,753,896	-11.778%
2026-04-07	4.1500	4.2400	4.0500	4.0700	-3.325%	2,987,697	-2.457%
2026-04-06	4.2600	4.4300	4.2000	4.2100	-1.865%	2,278,834	-5.701%
2026-04-02	4.0100	4.3000	3.9200	4.2900	+4.380%	3,155,399	-7.459%
2026-04-01	4.5000	4.5191	4.0600	4.1100	-7.014%	4,298,575	-3.406%
2026-03-31	4.3200	4.5150	4.2650	4.4200	+4.739%	3,674,188	-10.181%
2026-03-30	4.4100	4.4900	4.1502	4.2200	-3.432%	3,867,876	-5.924%
2026-03-27	4.4400	4.5600	4.1700	4.3700	-5.206%	5,176,897	-9.153%
2026-03-26	4.8800	4.9000	4.5900	4.6100	-8.532%	4,119,372	-13.883%
2026-03-25	4.9700	5.2200	4.9300	5.0400	+1.205%	3,884,596	-21.230%
2026-03-24	4.7850	5.2350	4.7500	4.9800	+3.106%	5,949,633	-20.281%
2026-03-23	4.5500	4.8900	4.3615	4.8300	+14.591%	7,862,289	-17.805%
2026-03-20	4.3500	4.3600	4.0400	4.2150	-3.547%	7,604,293	-5.813%
2026-03-19	4.3400	4.4300	4.0801	4.3700	-5.920%	6,242,721	-9.153%
2026-03-18	5.0300	5.0700	4.6400	4.6450	-6.539%	3,863,035	-14.532%
2026-03-17	5.2800	5.4300	4.7400	4.9700	-6.929%	7,486,944	-20.121%
2026-03-16	5.4100	5.5000	5.1100	5.3400	+1.136%	3,801,697	-25.655%
2026-03-13	5.8900	6.1500	5.2000	5.2800	-9.744%	6,301,525	-24.811%
2026-03-12	5.7300	6.1500	5.5200	5.8500	+2.993%	8,689,847	-32.137%
2026-03-11	5.9800	6.3250	5.6600	5.6800	-5.960%	6,084,900	-30.106%
2026-03-10	5.8600	6.4500	5.8500	6.0400	+3.959%	9,312,017	-34.272%
2026-03-09	5.4700	6.0200	5.2700	5.8100	+4.685%	5,803,645	-31.670%
2026-03-06	5.0500	5.6500	4.9800	5.5500	+8.611%	7,838,144	-28.468%
2026-03-05	5.2000	5.4000	4.9000	5.1100	-3.766%	3,761,916	-22.309%
2026-03-04	5.3300	5.5550	5.2600	5.3100	+0.951%	2,971,302	-25.235%
2026-03-03	5.1600	5.3950	4.9900	5.2600	-4.364%	3,124,599	-24.525%
2026-03-02	5.1300	5.5900	5.1000	5.5000	+2.996%	2,660,969	-27.818%
2026-02-27	5.4100	5.4900	5.1820	5.3400	-5.654%	2,968,127	-25.655%
2026-02-26	5.7000	5.8100	5.4100	5.6600	-1.394%	3,000,775	-29.859%
2026-02-25	5.5000	5.9500	5.3400	5.7400	+5.904%	4,200,693	-30.836%
2026-02-24	5.2700	5.4600	5.1300	5.4200	+1.689%	2,645,325	-26.753%
2026-02-23	5.2450	5.4500	5.0700	5.3300	+2.500%	2,870,688	-25.516%
2026-02-20	5.3500	5.5450	5.1137	5.2000	-4.762%	2,833,891	-23.654%
2026-02-19	5.3500	5.5450	5.2000	5.4600	-0.546%	3,153,365	-27.289%
2026-02-18	5.4100	5.6600	5.3300	5.4900	+1.950%	2,923,096	-27.687%
2026-02-17	5.1300	5.4400	4.9900	5.3850	+3.161%	3,244,321	-26.277%
2026-02-13	5.1000	5.3950	4.9800	5.2200	+1.754%	3,017,374	-23.946%
2026-02-12	5.7100	5.7400	5.0700	5.1300	-9.524%	4,873,347	-22.612%
2026-02-11	5.5400	5.7000	5.2450	5.6700	+3.656%	4,211,574	-29.982%
2026-02-10	5.7300	5.7300	5.4300	5.4700	-4.538%	3,190,724	-27.422%
2026-02-09	5.6900	5.8000	5.4500	5.7300	-1.462%	3,664,281	-30.716%
2026-02-06	5.4400	5.8700	5.3100	5.8150	+11.505%	4,612,889	-31.728%
2026-02-05	5.5800	5.6800	5.1400	5.2150	-10.164%	5,367,679	-23.873%
2026-02-04	6.3300	6.3600	5.5000	5.8050	-8.003%	7,160,263	-31.611%
2026-02-03	6.3500	6.4700	5.9700	6.3100	+4.557%	4,808,474	-37.084%
2026-02-02	6.3400	6.5494	5.8225	6.0350	-4.811%	8,239,558	-34.217%
2026-01-30	7.0500	7.2000	6.3200	6.3400	-12.431%	6,925,064	-37.382%
2026-01-29	7.8200	7.9000	6.9625	7.2400	-8.816%	6,228,467	-45.166%
2026-01-28	7.7900	8.2100	7.4900	7.9400	+1.926%	7,353,212	-50.000%
2026-01-27	7.5450	7.8650	7.2000	7.7900	+3.590%	5,166,263	-49.037%
2026-01-26	8.5450	8.5800	7.3000	7.5200	-11.321%	8,528,534	-47.207%
2026-01-23	8.1300	8.6000	7.7200	8.4800	+4.305%	8,084,016	-53.184%
2026-01-22	7.4300	8.4500	7.3500	8.1300	+11.370%	9,149,245	-51.169%
2026-01-21	7.4850	7.9900	6.7200	7.3000	+0.413%	6,906,869	-45.616%
2026-01-20	7.4300	7.6100	7.1950	7.2700	-6.072%	4,823,173	-45.392%
2026-01-16	7.6000	7.9259	7.4800	7.7400	+3.476%	6,628,378	-48.708%
2026-01-15	7.2800	7.7500	7.1700	7.4800	+5.501%	8,554,550	-46.925%
2026-01-14	7.3150	7.4400	6.9100	7.0900	-0.978%	5,742,427	-44.006%
2026-01-13	7.6600	7.6900	7.0300	7.1600	-4.406%	5,094,437	-44.553%
2026-01-12	7.5950	7.6500	7.0100	7.4900	-0.266%	5,418,655	-46.996%
2026-01-09	7.2600	8.0800	7.2600	7.5100	+16.615%	18,911,753	-47.137%
2026-01-08	6.3600	6.6716	6.2760	6.4400	+2.060%	3,634,582	-38.354%
2026-01-07	6.5700	6.6200	6.2000	6.3100	-3.072%	2,868,573	-37.084%
2026-01-06	6.6300	6.8800	6.3900	6.5100	-0.459%	4,391,310	-39.017%
2026-01-05	6.0000	6.6300	5.9800	6.5400	+16.163%	6,228,081	-39.297%
2026-01-02	5.4800	5.7650	5.3500	5.6300	+5.234%	4,621,781	-29.485%
2025-12-31	5.3600	5.4200	5.2401	5.3500	-1.292%	4,403,585	-25.794%
2025-12-30	5.5900	5.6700	5.3750	5.4200	-5.079%	5,591,245	-26.753%
2025-12-29	5.6700	5.8800	5.5714	5.7100	-0.868%	4,469,494	-30.473%
2025-12-26	5.9400	5.9400	5.6600	5.7600	-3.518%	4,221,850	-31.076%
2025-12-24	5.9500	6.0250	5.8480	5.9700	+0.336%	2,555,718	-33.501%
2025-12-23	6.0200	6.3400	5.8850	5.9500	-1.653%	4,914,518	-33.277%
2025-12-22	6.1200	6.1800	5.8500	6.0500	-0.493%	7,262,310	-34.380%
2025-12-19	6.0000	6.2821	5.9000	6.0800	+5.009%	7,541,167	-34.704%
2025-12-18	5.8900	6.1600	5.6700	5.7900	+0.521%	4,912,161	-31.434%
2025-12-17	5.7900	6.3800	5.6900	5.7600	+1.230%	7,002,706	-31.076%
2025-12-16	5.5300	5.7900	5.4750	5.6900	0.000%	4,167,083	-30.228%
2025-12-15	5.9900	5.9900	5.6600	5.6900	-4.209%	3,704,418	-30.228%
2025-12-12	6.5000	6.5300	5.9000	5.9400	-8.050%	4,630,822	-33.165%
2025-12-11	6.0000	6.5300	5.8900	6.4600	+4.700%	3,878,984	-38.545%
2025-12-10	6.3400	6.3600	6.0100	6.1700	-1.752%	4,409,682	-35.656%
2025-12-09	6.0000	6.4350	5.9200	6.2800	+2.614%	4,605,902	-36.783%
2025-12-08	6.6000	6.6200	6.0200	6.1200	-6.422%	4,563,559	-35.131%
2025-12-05	6.6050	6.8400	6.4700	6.5400	-1.949%	6,930,087	-39.297%
2025-12-04	6.0300	6.8200	5.9400	6.6700	+16.405%	11,118,580	-40.480%
2025-12-03	5.5100	5.7900	5.3000	5.7300	+2.688%	5,964,453	-30.716%
2025-12-02	5.7100	5.8600	5.5600	5.5800	0.000%	5,380,103	-28.853%
2025-12-01	5.9650	5.9800	5.5600	5.5800	-10.289%	6,447,008	-28.853%
2025-11-28	6.0100	6.2550	5.9700	6.2200	+5.068%	3,015,486	-36.174%
2025-11-26	6.1500	6.2500	5.8300	5.9200	-1.169%	4,192,829	-32.939%
2025-11-25	6.1200	6.1600	5.5300	5.9900	-2.839%	8,202,046	-33.723%
2025-11-24	6.1600	6.3000	5.9360	6.1650	+3.266%	8,385,997	-35.604%
2025-11-21	6.7000	6.7000	5.7000	5.9700	-10.158%	13,597,903	-33.501%
2025-11-20	7.8300	8.0900	6.6100	6.6450	-11.400%	8,072,445	-40.256%
2025-11-19	7.7400	8.0050	7.4444	7.5000	-1.704%	4,785,187	-47.067%
2025-11-18	7.2100	8.0699	7.0500	7.6300	+5.387%	6,509,683	-47.969%
2025-11-17	7.8000	7.9300	7.2100	7.2400	-10.727%	8,468,553	-45.166%
2025-11-14	7.7000	8.6300	7.5000	8.1100	+1.375%	6,956,958	-51.048%
2025-11-13	8.8400	8.8800	7.8925	8.0000	-9.808%	5,257,107	-50.375%
2025-11-12	8.8900	9.1900	8.6148	8.8700	+1.604%	4,756,864	-55.242%
2025-11-11	9.2200	9.2400	8.5500	8.7300	-2.130%	3,325,642	-54.525%
2025-11-10	9.1450	9.2850	8.6300	8.9200	-0.889%	7,123,251	-55.493%
2025-11-07	7.3900	9.3800	7.3900	9.0000	+17.493%	13,939,335	-55.889%
2025-11-06	8.3800	8.3800	7.5800	7.6600	-9.134%	8,012,301	-48.172%
2025-11-05	8.5600	8.6150	7.9201	8.4300	+2.555%	7,995,693	-52.906%
2025-11-04	8.7000	8.9500	8.2000	8.2200	-10.164%	6,293,808	-51.703%
2025-11-03	10.0000	10.1400	9.0100	9.1500	-9.674%	6,285,320	-56.612%
2025-10-31	10.7400	10.7600	9.8701	10.1300	-5.855%	5,102,999	-60.809%
2025-10-30	10.0500	11.0900	9.8200	10.7600	+3.761%	7,033,232	-63.104%
2025-10-29	10.4000	10.7283	10.1250	10.3700	-0.575%	6,475,147	-61.716%
2025-10-28	10.0200	11.2200	10.0200	10.4300	+3.370%	9,206,235	-61.937%
2025-10-27	10.2700	10.4600	9.6800	10.0900	+2.749%	5,391,782	-60.654%
2025-10-24	9.7800	10.3300	9.6900	9.8200	+2.881%	7,733,699	-59.572%
2025-10-23	9.0300	9.8900	8.8138	9.5450	+7.127%	8,330,168	-58.408%
2025-10-22	9.4850	9.6500	8.5000	8.9100	-7.380%	11,591,750	-55.443%
2025-10-21	10.0000	10.0500	9.4700	9.6200	-6.238%	9,068,894	-58.732%
2025-10-20	10.3800	10.4300	9.7300	10.2600	+2.498%	8,910,745	-61.306%
2025-10-17	10.6600	11.2800	9.8700	10.0100	-9.412%	14,569,330	-60.340%
2025-10-16	12.9100	13.1899	10.9800	11.0500	-12.441%	15,518,033	-64.072%
2025-10-15	13.2800	13.7500	11.9000	12.6200	-10.178%	26,549,366	-68.542%
2025-10-14	13.2000	14.4900	12.2500	14.0500	+5.480%	13,278,352	-71.744%
2025-10-13	11.0500	13.4900	11.0100	13.3200	+31.491%	25,092,222	-70.195%
2025-10-10	8.8700	11.3700	8.8100	10.1300	+14.463%	19,265,711	-60.809%
2025-10-09	9.3000	9.7478	8.5300	8.8500	-2.854%	8,137,421	-55.141%
2025-10-08	8.9050	9.1785	8.5700	9.1100	+2.417%	5,423,239	-56.422%
2025-10-07	9.0300	9.5100	8.7609	8.8950	-0.836%	5,594,738	-55.368%
2025-10-06	9.4500	9.8480	8.8700	8.9700	-3.961%	5,815,011	-55.741%
2025-10-03	8.9600	9.6900	8.9600	9.3400	+3.893%	6,794,528	-57.495%
2025-10-02	9.2900	9.3300	8.7800	8.9900	-1.100%	6,517,003	-55.840%
2025-10-01	9.4900	9.5570	8.8200	9.0900	-5.509%	7,393,171	-56.326%
2025-09-30	10.2700	10.3450	9.5900	9.6200	-7.053%	7,140,232	-58.732%
2025-09-29	10.5700	10.8150	10.2500	10.3500	-1.896%	4,045,384	-61.643%
2025-09-26	10.6700	10.9970	10.4200	10.5500	-1.217%	3,045,760	-62.370%
2025-09-25	10.5100	10.8900	10.0500	10.6800	-3.957%	4,329,138	-62.828%
2025-09-24	11.5550	11.6300	10.9600	11.1200	-2.797%	6,009,027	-64.299%
2025-09-23	11.2650	11.8600	10.8600	11.4400	+1.961%	7,837,249	-65.297%
2025-09-22	9.9700	11.2500	9.4900	11.2200	+13.793%	11,650,150	-64.617%
2025-09-19	9.2500	10.0599	9.0200	9.8600	+7.996%	13,327,927	-59.736%
2025-09-18	8.9200	9.4600	8.7850	9.1300	+4.343%	6,743,806	-56.517%
2025-09-17	8.9100	9.0400	8.5900	8.7500	-2.453%	2,292,083	-54.629%
2025-09-16	9.2592	9.2592	8.7100	8.9700	-3.132%	2,815,027	-55.741%
2025-09-15	8.7850	9.4150	8.3600	9.2600	+5.587%	4,526,223	-57.127%
2025-09-12	8.7000	8.8850	8.6050	8.7700	+1.387%	1,617,936	-54.732%
2025-09-11	8.4000	9.0900	8.3800	8.6500	+3.345%	3,313,959	-54.104%
2025-09-10	8.6900	8.8600	8.3200	8.3700	-1.529%	1,947,839	-52.569%
2025-09-09	8.4400	8.5800	8.1300	8.5000	-0.352%	2,246,616	-53.294%
2025-09-08	8.3500	8.8050	8.2800	8.5300	+3.961%	4,121,606	-53.458%
2025-09-05	8.0900	8.2399	7.6900	8.2050	+3.078%	4,175,927	-51.615%
2025-09-04	8.0500	8.3000	7.8300	7.9600	-1.118%	5,188,628	-50.126%
2025-09-03	8.6500	8.6594	7.8600	8.0500	-7.151%	7,456,816	-50.683%
2025-09-02	9.0000	9.0200	8.3100	8.6700	-6.573%	8,107,063	-54.210%
2025-08-29	10.2000	10.2000	8.9500	9.2800	-11.913%	8,997,224	-57.220%
2025-08-28	10.1300	10.8700	10.0801	10.5350	+4.514%	4,855,604	-62.316%
2025-08-27	10.3400	10.5786	10.0700	10.0800	-3.725%	3,242,398	-60.615%
2025-08-26	9.9900	10.4800	9.9100	10.4700	+5.226%	3,888,769	-62.082%
2025-08-25	9.3500	10.0700	9.0700	9.9500	+6.474%	5,494,151	-60.101%
2025-08-22	9.0950	9.4050	8.7800	9.3450	+3.488%	4,286,358	-57.517%
2025-08-21	8.8500	9.1900	8.7300	9.0300	+0.669%	3,230,710	-56.035%
2025-08-20	8.8000	9.0800	8.3500	8.9700	+1.014%	4,135,828	-55.741%
2025-08-19	9.2900	9.2900	8.5800	8.8800	-4.465%	5,345,912	-55.293%
2025-08-18	9.3200	9.4700	8.7325	9.2950	-0.161%	4,675,100	-57.289%
2025-08-15	10.8800	11.1700	9.2200	9.3100	-11.921%	7,168,888	-57.358%
2025-08-14	10.6400	11.1400	10.3200	10.5700	-4.170%	3,896,886	-62.441%
2025-08-13	11.3400	11.6800	10.5200	11.0300	-1.606%	6,211,519	-64.007%
2025-08-12	9.7500	11.2600	9.6500	11.2100	+13.004%	6,502,643	-64.585%
2025-08-11	9.2800	10.0800	9.0800	9.9200	+6.438%	3,617,395	-59.980%
2025-08-08	9.6800	10.0000	9.2400	9.3200	-3.719%	4,256,436	-57.403%
2025-08-07	10.1500	10.2799	9.4300	9.6800	-3.777%	2,547,092	-58.988%
2025-08-06	10.1650	10.2400	9.8600	10.0600	+0.903%	3,232,412	-60.537%
2025-08-05	9.4700	9.9800	8.9800	9.9700	+6.064%	3,970,238	-60.181%
2025-08-04	9.0300	9.4000	8.9400	9.4000	+5.263%	2,041,656	-57.766%
2025-08-01	8.8000	9.1700	8.5266	8.9300	-1.544%	3,023,350	-55.543%
2025-07-31	9.5000	9.7300	8.9500	9.0700	-3.613%	3,699,380	-56.229%
2025-07-30	9.3300	9.8299	9.0800	9.4100	+0.642%	4,620,216	-57.811%
2025-07-29	10.0500	10.1999	9.1200	9.3500	-7.426%	4,984,307	-57.540%
2025-07-28	10.5600	10.7900	9.8501	10.1000	-3.534%	4,680,200	-60.693%
2025-07-25	9.6200	10.8199	9.3300	10.4700	+8.385%	7,525,985	-62.082%
2025-07-24	9.9950	10.2500	9.4300	9.6600	-3.400%	3,777,212	-58.903%
2025-07-23	9.4200	10.1300	9.1500	10.0000	+7.239%	5,258,989	-60.300%
2025-07-22	9.7300	9.7600	9.0100	9.3250	-5.617%	3,008,463	-57.426%
2025-07-21	9.9000	10.4800	9.0000	9.8800	-5.815%	7,360,074	-59.818%
2025-07-18	10.1000	10.6900	10.0100	10.4900	+8.705%	11,944,761	-62.154%
2025-07-17	8.5300	9.6900	8.5107	9.6500	+18.115%	9,036,071	-58.860%
2025-07-16	7.8900	8.3400	7.6300	8.1700	+3.549%	5,709,433	-51.408%
2025-07-15	8.1000	8.2100	7.5600	7.8900	-1.498%	5,301,254	-49.683%
2025-07-14	7.4320	8.0500	7.2700	8.0100	+6.516%	4,068,243	-50.437%
2025-07-11	7.3900	7.6700	7.1700	7.5200	+1.075%	2,301,787	-47.207%
2025-07-10	6.9900	7.8199	6.9350	7.4400	+6.438%	4,013,850	-46.640%
2025-07-09	7.1000	7.1200	6.7200	6.9900	-1.271%	4,354,811	-43.205%
2025-07-08	6.7000	7.2400	6.6200	7.0800	+5.830%	3,955,410	-43.927%
2025-07-07	6.8000	6.9150	6.5900	6.6900	-4.155%	2,509,301	-40.658%
2025-07-03	7.0800	7.0999	6.8400	6.9800	-0.711%	1,207,166	-43.123%
2025-07-02	7.0600	7.3443	6.9300	7.0300	+0.429%	2,395,674	-43.528%
2025-07-01	7.3200	7.3400	6.9500	7.0000	-4.891%	1,901,135	-43.286%
2025-06-30	7.4500	7.7000	7.3300	7.3600	-0.541%	2,248,509	-46.060%
2025-06-27	7.8200	7.8790	7.2800	7.4000	-5.006%	4,111,840	-46.351%
2025-06-26	7.0300	8.1500	6.9600	7.7900	+13.557%	6,576,180	-49.037%
2025-06-25	7.8000	7.8200	6.8350	6.8600	-10.793%	5,733,107	-42.128%
2025-06-24	7.3800	7.8100	7.2000	7.6900	+5.198%	2,901,172	-48.375%
2025-06-23	7.4900	7.6600	7.1100	7.3100	-3.435%	2,817,361	-45.691%
2025-06-20	7.9300	8.0100	7.4600	7.5700	-3.073%	2,695,513	-47.556%
2025-06-18	7.7200	8.1200	7.7200	7.8100	+0.515%	3,582,887	-49.168%
2025-06-17	7.8300	8.0600	7.5450	7.7700	-1.646%	2,646,064	-48.906%
2025-06-16	8.3400	8.6371	7.7900	7.9000	-2.107%	4,656,363	-49.747%
2025-06-13	8.0300	8.5100	8.0000	8.0700	-3.469%	3,346,426	-50.805%
2025-06-12	8.6600	8.8300	8.3200	8.3600	-5.000%	3,154,104	-52.512%
2025-06-11	8.8900	9.3000	8.5800	8.8000	+1.033%	4,793,926	-54.886%
2025-06-10	9.6000	9.6000	8.5800	8.7100	-9.459%	3,905,507	-54.420%
2025-06-09	9.5300	10.0800	8.9100	9.6200	+2.778%	6,748,996	-58.732%
2025-06-06	8.9300	9.5000	8.6300	9.3600	+6.849%	4,162,473	-57.585%
2025-06-05	8.8300	9.2200	8.5000	8.7600	-0.905%	4,178,171	-54.680%
2025-06-04	8.0000	9.0900	7.7800	8.8400	+11.475%	6,575,521	-55.090%
2025-06-03	7.6200	8.0000	7.3700	7.9300	+8.333%	3,395,785	-49.937%
2025-06-02	7.4100	7.7000	6.9300	7.3200	-3.175%	4,000,768	-45.765%
2025-05-30	7.5000	7.7900	7.4000	7.5600	-1.176%	2,126,582	-47.487%
2025-05-29	7.8600	8.0100	7.4100	7.6500	-1.671%	3,325,558	-48.105%
2025-05-28	7.9400	8.1350	7.4100	7.7800	-2.506%	4,829,823	-48.972%
2025-05-27	8.8650	8.9500	7.8100	7.9800	-7.101%	6,754,721	-50.251%
2025-05-23	8.0900	9.1000	7.9700	8.5900	+10.128%	12,336,758	-53.783%
2025-05-22	7.9800	8.2150	7.6200	7.8000	+0.515%	4,643,328	-49.103%
2025-05-21	7.1000	8.3100	7.0030	7.7600	+10.857%	9,688,742	-48.840%
2025-05-20	6.5100	7.0000	5.9700	7.0000	-6.915%	9,683,746	-43.286%
2025-05-19	7.0800	7.5500	6.8700	7.5200	+3.155%	4,915,113	-47.207%
2025-05-16	6.5000	7.3500	6.4118	7.2900	+14.623%	3,606,711	-45.542%
2025-05-15	6.4700	6.7400	6.3000	6.3600	-2.603%	1,527,189	-37.579%
2025-05-14	6.5200	6.7800	6.4000	6.5300	-0.457%	1,683,785	-39.204%
2025-05-13	6.7240	6.9400	6.3600	6.5600	-1.649%	2,036,615	-39.482%
2025-05-12	6.6700	6.7000	6.2600	6.6700	+3.813%	2,320,017	-40.480%
2025-05-09	5.8050	6.4400	5.7000	6.4250	+10.776%	2,844,877	-38.210%
2025-05-08	5.6500	5.9050	5.4600	5.8000	+5.455%	1,613,624	-31.552%
2025-05-07	5.5200	5.5900	5.3500	5.5000	+0.182%	655,997	-27.818%
2025-05-06	5.4000	5.5546	5.1600	5.4900	+0.734%	1,318,612	-27.687%
2025-05-05	5.8200	5.8700	5.3438	5.4500	-6.518%	1,627,408	-27.156%
2025-05-02	5.5500	5.9500	5.5201	5.8300	+7.963%	1,927,429	-31.904%
2025-05-01	5.1800	5.5729	5.1600	5.4000	+2.273%	1,558,769	-26.481%
2025-04-30	5.1800	5.3400	5.0200	5.2800	-1.493%	910,252	-24.811%
2025-04-29	5.2500	5.5800	5.2500	5.3600	+2.879%	1,350,138	-25.933%
2025-04-28	5.3500	5.5450	5.1100	5.2100	-1.883%	1,210,739	-23.800%
2025-04-25	5.4500	5.6200	5.0600	5.3100	-2.569%	1,710,906	-25.235%
2025-04-24	5.6700	5.9100	5.3600	5.4500	-3.710%	1,575,461	-27.156%
2025-04-23	5.8600	5.9480	5.5101	5.6600	+2.351%	1,771,599	-29.859%
2025-04-22	5.5900	5.6900	5.3800	5.5300	+2.030%	1,504,889	-28.210%
2025-04-21	5.6000	5.7499	5.2300	5.4200	-7.192%	1,691,319	-26.753%
2025-04-17	5.7400	6.0200	5.2500	5.8400	+2.636%	2,156,818	-32.021%
2025-04-16	5.5300	5.7500	5.2522	5.6900	-0.611%	2,273,173	-30.228%
2025-04-15	6.8000	6.8000	5.4600	5.7250	-12.328%	3,746,794	-30.655%
2025-04-14	6.2000	6.6150	6.0000	6.5300	+9.015%	2,857,760	-39.204%
2025-04-11	5.4900	6.1170	5.2000	5.9900	+10.110%	2,955,775	-33.723%
2025-04-10	4.8000	5.5247	4.7205	5.4400	+9.018%	3,143,708	-27.022%
2025-04-09	4.3300	5.2050	4.1800	4.9900	+14.450%	2,362,518	-20.441%
2025-04-08	4.7500	4.9000	4.2600	4.3600	-4.595%	1,500,294	-8.945%
2025-04-07	4.1000	4.7400	3.9200	4.5700	+3.628%	2,283,112	-13.129%
2025-04-04	4.5000	4.6997	4.3000	4.4100	-9.816%	1,926,461	-9.977%
2025-04-03	4.6000	5.1300	4.5700	4.8900	-5.233%	1,712,987	-18.814%
2025-04-02	4.6600	5.2000	4.4219	5.1600	+7.054%	2,460,621	-23.062%
2025-04-01	4.7000	5.2800	4.2200	4.8200	+2.772%	3,719,017	-17.635%
2025-03-31	4.0000	4.7450	3.9200	4.6900	+12.067%	3,096,644	-15.352%
2025-03-28	4.7100	4.7500	4.1700	4.1850	-11.522%	1,737,168	-5.137%
2025-03-27	4.3400	4.8100	4.2200	4.7300	+12.888%	2,410,609	-16.068%
2025-03-26	4.5900	4.7117	4.1700	4.1900	-7.912%	794,389	-5.251%
2025-03-25	4.4200	4.6150	4.2500	4.5500	+2.709%	1,009,302	-12.747%
2025-03-24	4.3850	4.7500	4.2801	4.4300	+5.728%	1,585,795	-10.384%
2025-03-21	4.1600	4.2750	4.1100	4.1900	-1.179%	1,158,147	-5.251%
2025-03-20	4.3200	4.4900	4.2327	4.2400	-4.072%	920,819	-6.368%
2025-03-19	4.1000	4.5100	4.0600	4.4200	+7.543%	1,058,355	-10.181%
2025-03-18	4.2000	4.2900	4.0900	4.1100	-3.747%	634,282	-3.406%
2025-03-17	4.1800	4.3450	4.1300	4.2700	+0.946%	663,287	-7.026%
2025-03-14	4.0100	4.2650	3.9400	4.2300	+7.908%	928,323	-6.147%
2025-03-13	4.0700	4.1200	3.8550	3.9200	-4.623%	898,582	+1.276%
2025-03-12	4.2200	4.3300	4.0400	4.1100	+2.239%	869,057	-3.406%
2025-03-11	4.0600	4.1600	3.9150	4.0200	+2.290%	1,081,121	-1.244%
2025-03-10	4.2600	4.4000	3.7100	3.9300	-10.884%	1,560,890	+1.018%
2025-03-07	4.0800	4.5300	4.0450	4.4100	+8.621%	1,481,451	-9.977%
2025-03-06	4.1600	4.2400	3.9500	4.0600	-7.517%	1,190,790	-2.217%
2025-03-05	4.2100	4.4000	4.0207	4.3900	+5.783%	960,559	-9.567%
2025-03-04	3.7700	4.3380	3.6500	4.1500	+5.732%	2,070,079	-4.337%
2025-03-03	4.9000	4.9000	3.9100	3.9250	-17.542%	2,089,867	+1.146%
2025-02-28	4.4900	4.8200	4.4600	4.7600	+2.586%	826,444	-16.597%
2025-02-27	5.1100	5.1500	4.6350	4.6400	-9.020%	1,835,560	-14.440%
2025-02-26	4.5000	5.4100	4.5000	5.1000	+21.140%	3,454,730	-22.157%
2025-02-25	4.4600	4.5300	4.1400	4.2100	-3.881%	1,380,461	-5.701%
2025-02-24	4.8000	4.8000	4.3100	4.3800	-8.176%	1,512,141	-9.361%
2025-02-21	4.9800	5.2500	4.7700	4.7700	-2.653%	1,558,872	-16.771%
2025-02-20	4.7200	4.9300	4.5700	4.9000	+3.158%	1,381,548	-18.980%
2025-02-19	4.9193	5.1000	4.7200	4.7500	-3.651%	2,092,662	-16.421%
2025-02-18	5.3100	5.3900	4.7800	4.9300	-6.805%	2,529,914	-19.473%
2025-02-14	5.7000	5.7900	5.2635	5.2900	-7.193%	1,538,586	-24.953%
2025-02-13	5.5900	5.7150	5.3501	5.7000	+2.242%	1,211,110	-30.351%
2025-02-12	5.5850	5.8700	5.4300	5.5750	-2.875%	1,604,670	-28.789%
2025-02-11	6.1500	6.2500	5.6401	5.7400	-8.889%	2,292,552	-30.836%
2025-02-10	6.4100	6.9900	6.2600	6.3000	+1.777%	3,063,996	-36.984%
2025-02-07	5.7700	6.3100	5.7700	6.1900	+7.465%	2,838,447	-35.864%

.dark-mode .llcz2z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .llcz2z{ color: #333333; background-color: white; border: 2px solid #333333; }ASPIASP Isotopes Inc. Common Stockstock NASDAQ

ASPI
ASP Isotopes Inc. Common Stock
stock NASDAQ