5 DAY PERFORMANCE
-10.46%
1 MONTH PERFORMANCE
-41.49%
3 MONTH PERFORMANCE
+70.63%
6 MONTH PERFORMANCE
+54.92%
YEAR-TO-DATE PERFORMANCE
+172.63%
1 YEAR PERFORMANCE
+165.22%
ASP Isotopes Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $4.31 | $4.89 (13.46%) | $4.90 | $4.31 | 3.50 M | $300.89 M |
| 12/19/2024 | $4.61 | $4.35 (-5.64%) | $4.81 | $4.30 | 2.27 M | $267.66 M |
| 12/18/2024 | $5.36 | $4.51 (-15.86%) | $5.57 | $4.42 | 3.09 M | $277.51 M |
| 12/17/2024 | $5.90 | $5.45 (-7.63%) | $5.95 | $5.26 | 3.23 M | $335.35 M |
| 12/16/2024 | $5.27 | $5.90 (11.95%) | $6.01 | $5.07 | 6.25 M | $363.04 M |
| 12/13/2024 | $4.71 | $5.00 (6.16%) | $5.22 | $4.63 | 5.36 M | $307.66 M |
| 12/12/2024 | $4.20 | $4.37 (4.05%) | $4.71 | $4.10 | 2.98 M | $268.90 M |
| 12/11/2024 | $4.42 | $4.18 (-5.43%) | $4.45 | $4.05 | 3.63 M | $257.20 M |
| 12/10/2024 | $4.40 | $4.50 (2.27%) | $4.56 | $4.33 | 2.23 M | $276.89 M |
| 12/09/2024 | $4.72 | $4.45 (-5.72%) | $4.95 | $4.40 | 2.66 M | $273.82 M |
| 12/06/2024 | $4.50 | $4.60 (2.22%) | $4.74 | $4.33 | 2.48 M | $283.05 M |
| 12/05/2024 | $4.72 | $4.57 (-3.18%) | $4.87 | $4.45 | 4.24 M | $281.20 M |
| 12/04/2024 | $4.92 | $4.87 (-1.02%) | $5.39 | $4.83 | 4.56 M | $299.66 M |
| 12/03/2024 | $4.96 | $4.89 (-1.41%) | $5.10 | $4.80 | 2.67 M | $300.89 M |
| 12/02/2024 | $5.66 | $5.10 (-9.89%) | $5.95 | $4.90 | 5.56 M | $313.81 M |
| 11/29/2024 | $5.05 | $5.55 (9.9%) | $5.58 | $5.00 | 3.83 M | $341.50 M |
| 11/27/2024 | $5.69 | $5.02 (-11.78%) | $5.83 | $4.94 | 14.50 M | $308.89 M |
| 11/26/2024 | $7.94 | $5.85 (-26.32%) | $8.35 | $5.27 | 28.93 M | $359.96 M |
| 11/25/2024 | $8.40 | $7.65 (-8.93%) | $8.48 | $7.11 | 6.92 M | $470.72 M |
| 11/22/2024 | $7.88 | $8.34 (5.84%) | $8.35 | $7.35 | 5.91 M | $513.18 M |
| 11/21/2024 | $7.15 | $7.71 (7.83%) | $7.77 | $6.87 | 4.48 M | $474.41 M |
| 11/20/2024 | $7.16 | $7.15 (-0.14%) | $7.59 | $6.75 | 4.02 M | $439.96 M |
| 11/19/2024 | $7.74 | $7.25 (-6.33%) | $8.02 | $7.11 | 4.27 M | $446.11 M |
| 11/18/2024 | $7.58 | $7.90 (4.22%) | $8.15 | $7.28 | 4.37 M | $486.10 M |
| 11/15/2024 | $7.33 | $7.27 (-0.82%) | $7.57 | $6.65 | 4.70 M | $357.22 M |
| 11/14/2024 | $8.31 | $7.48 (-9.99%) | $8.59 | $7.45 | 4.56 M | $367.54 M |
| 11/13/2024 | $8.06 | $8.33 (3.35%) | $8.69 | $7.41 | 8.48 M | $409.30 M |
| 11/12/2024 | $8.07 | $7.97 (-1.24%) | $9.12 | $7.61 | 7.19 M | $391.61 M |
| 11/11/2024 | $8.98 | $8.27 (-7.91%) | $9.33 | $8.13 | 4.61 M | $406.35 M |
| 11/08/2024 | $8.32 | $8.77 (5.41%) | $8.90 | $7.89 | 3.68 M | $430.92 M |
| 11/07/2024 | $7.60 | $8.41 (10.66%) | $8.76 | $7.46 | 6.02 M | $413.23 M |
| 11/06/2024 | $7.20 | $7.65 (6.25%) | $7.70 | $6.57 | 4.12 M | $375.89 M |
| 11/05/2024 | $6.68 | $6.91 (3.44%) | $7.09 | $6.51 | 3.41 M | $339.53 M |
| 11/04/2024 | $7.60 | $6.52 (-14.21%) | $7.80 | $6.40 | 7.93 M | $320.37 M |
| 11/01/2024 | $7.48 | $7.79 (4.14%) | $8.86 | $7.12 | 23.03 M | $382.77 M |
| 10/31/2024 | $7.28 | $6.99 (-3.98%) | $7.87 | $6.72 | 9.88 M | $343.46 M |
| 10/30/2024 | $8.55 | $6.90 (-19.3%) | $9.23 | $6.84 | 51.27 M | $339.04 M |
| 10/29/2024 | $5.03 | $5.76 (14.51%) | $6.00 | $4.97 | 4.41 M | $283.02 M |
| 10/28/2024 | $4.95 | $5.09 (2.83%) | $5.30 | $4.61 | 3.60 M | $250.10 M |
| 10/25/2024 | $5.22 | $4.88 (-6.51%) | $5.25 | $4.81 | 2.51 M | $239.78 M |
| 10/24/2024 | $4.99 | $5.23 (4.81%) | $5.49 | $4.64 | 3.54 M | $256.98 M |
| 10/23/2024 | $4.67 | $4.94 (5.78%) | $4.95 | $4.42 | 2.54 M | $242.73 M |
| 10/22/2024 | $4.84 | $4.75 (-1.86%) | $5.22 | $4.56 | 3.27 M | $233.40 M |
| 10/21/2024 | $4.84 | $4.84 (0%) | $4.94 | $4.41 | 4.47 M | $237.82 M |
| 10/18/2024 | $4.21 | $4.28 (1.66%) | $4.77 | $4.03 | 4.33 M | $210.30 M |
| 10/17/2024 | $3.69 | $4.04 (9.49%) | $4.45 | $3.64 | 4.76 M | $198.51 M |
| 10/16/2024 | $3.00 | $3.50 (16.67%) | $3.63 | $2.91 | 2.56 M | $171.98 M |
| 10/15/2024 | $3.03 | $2.90 (-4.29%) | $3.06 | $2.79 | 1.35 M | $142.49 M |
| 10/14/2024 | $3.04 | $3.03 (-0.33%) | $3.13 | $2.98 | 376,400 | $148.88 M |
| 10/11/2024 | $2.83 | $3.05 (7.77%) | $3.08 | $2.81 | 586,900 | $149.86 M |
| 10/10/2024 | $2.85 | $2.83 (-0.7%) | $2.88 | $2.78 | 436,900 | $139.05 M |
| 10/09/2024 | $2.87 | $2.85 (-0.7%) | $2.93 | $2.82 | 521,116 | $140.04 M |
| 10/08/2024 | $2.97 | $2.88 (-3.03%) | $2.97 | $2.86 | 548,242 | $141.51 M |
| 10/07/2024 | $3.12 | $2.96 (-5.13%) | $3.24 | $2.85 | 926,700 | $145.44 M |
| 10/04/2024 | $3.15 | $3.10 (-1.59%) | $3.29 | $3.06 | 1.66 M | $152.32 M |
| 10/03/2024 | $2.71 | $3.01 (11.07%) | $3.15 | $2.67 | 1.56 M | $147.90 M |
| 10/02/2024 | $2.65 | $2.71 (2.26%) | $2.86 | $2.61 | 732,816 | $133.16 M |
| 10/01/2024 | $2.77 | $2.65 (-4.33%) | $2.84 | $2.65 | 592,800 | $130.21 M |
| 09/30/2024 | $2.71 | $2.78 (2.58%) | $2.81 | $2.69 | 551,101 | $136.60 M |
| 09/27/2024 | $2.91 | $2.72 (-6.53%) | $3.02 | $2.70 | 1.01 M | $133.65 M |
| 09/26/2024 | $2.95 | $2.92 (-1.02%) | $2.96 | $2.79 | 678,085 | $143.48 M |
| 09/25/2024 | $2.96 | $2.83 (-4.39%) | $2.99 | $2.82 | 722,200 | $139.05 M |
| 09/24/2024 | $3.10 | $2.98 (-3.87%) | $3.12 | $2.90 | 860,405 | $146.43 M |
| 09/23/2024 | $2.95 | $3.00 (1.69%) | $3.29 | $2.89 | 1.61 M | $147.41 M |