-
5 DAY PERFORMANCE
+0.55% -
1 MONTH PERFORMANCE
+51.03% -
3 MONTH PERFORMANCE
+209.75% -
6 MONTH PERFORMANCE
+36.64% -
YEAR-TO-DATE PERFORMANCE
+308.38% -
1 YEAR PERFORMANCE
+343.03%
ASP Isotopes Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $7.15 | $7.31 (2.17%) | $7.48 | $6.87 | 1.95 M | |
| 11/20/2024 | $7.16 | $7.15 (-0.14%) | $7.59 | $6.75 | 3.87 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 |
| 09/20/2024 | $2.81 | $2.86 (1.78%) | $2.90 | $2.66 | 2.98 M | $140.53 M |
| 09/19/2024 | $2.75 | $2.80 (1.82%) | $2.86 | $2.72 | 566,543 | $137.58 M |
| 09/18/2024 | $2.65 | $2.66 (0.38%) | $2.83 | $2.55 | 818,941 | $130.70 M |
| 09/17/2024 | $2.82 | $2.65 (-6.03%) | $2.82 | $2.55 | 788,927 | $130.21 M |
| 09/16/2024 | $2.71 | $2.82 (4.06%) | $2.84 | $2.71 | 906,318 | $138.56 M |
| 09/13/2024 | $2.75 | $2.70 (-1.82%) | $2.95 | $2.65 | 1.06 M | $132.67 M |
| 09/12/2024 | $2.52 | $2.70 (7.14%) | $2.76 | $2.50 | 904,900 | $132.67 M |
| 09/11/2024 | $2.34 | $2.52 (7.69%) | $2.52 | $2.32 | 747,027 | $123.82 M |
| 09/10/2024 | $2.23 | $2.32 (4.04%) | $2.33 | $2.12 | 611,900 | $114.00 M |
| 09/09/2024 | $2.20 | $2.23 (1.36%) | $2.23 | $2.12 | 490,140 | $109.57 M |
| 09/06/2024 | $2.36 | $2.19 (-7.2%) | $2.40 | $2.11 | 591,150 | $107.61 M |
| 09/05/2024 | $2.58 | $2.36 (-8.53%) | $2.58 | $2.34 | 350,231 | $115.96 M |
| 09/04/2024 | $2.29 | $2.44 (6.55%) | $2.52 | $2.29 | 581,300 | $119.89 M |
| 09/03/2024 | $2.38 | $2.31 (-2.94%) | $2.60 | $2.28 | 621,847 | $113.50 M |
| 08/30/2024 | $2.33 | $2.37 (1.72%) | $2.40 | $2.29 | 385,200 | $116.45 M |
| 08/29/2024 | $2.36 | $2.33 (-1.27%) | $2.46 | $2.32 | 342,318 | $114.49 M |
| 08/28/2024 | $2.50 | $2.32 (-7.2%) | $2.54 | $2.12 | 1.34 M | $114.00 M |
| 08/27/2024 | $2.55 | $2.55 (0%) | $2.58 | $2.47 | 526,969 | $125.30 M |
| 08/26/2024 | $2.65 | $2.55 (-3.77%) | $2.65 | $2.51 | 568,800 | $125.30 M |
| 08/23/2024 | $2.47 | $2.57 (4.05%) | $2.67 | $2.40 | 961,400 | $126.28 M |
| 08/22/2024 | $2.35 | $2.40 (2.13%) | $2.48 | $2.31 | 709,950 | $117.93 M |
| 08/21/2024 | $2.09 | $2.36 (12.92%) | $2.41 | $2.05 | 908,441 | $115.96 M |