-
5 DAY PERFORMANCE
-4.79% -
1 MONTH PERFORMANCE
+17.30% -
3 MONTH PERFORMANCE
-15.24% -
6 MONTH PERFORMANCE
-30.67% -
YEAR-TO-DATE PERFORMANCE
+55.31% -
1 YEAR PERFORMANCE
+192.63%
ASP Isotopes Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $2.12 | $2.03 (-4.25%) | $2.14 | $1.97 | 1.34 M | $99.75 M |
| 08/19/2024 | $2.15 | $2.05 (-4.65%) | $2.15 | $1.95 | 1.74 M | $100.73 M |
| 08/16/2024 | $2.21 | $2.11 (-4.52%) | $2.28 | $2.09 | 523,108 | $103.68 M |
| 08/15/2024 | $2.13 | $2.21 (3.76%) | $2.30 | $2.13 | 645,984 | $98.48 M |
| 08/14/2024 | $2.15 | $2.15 (0%) | $2.15 | $2.05 | 372,800 | $95.81 M |
| 08/13/2024 | $2.18 | $2.11 (-3.21%) | $2.18 | $2.02 | 453,741 | $94.03 M |
| 08/12/2024 | $2.03 | $2.03 (0%) | $2.10 | $2.00 | 699,978 | $90.46 M |
| 08/09/2024 | $2.14 | $2.04 (-4.67%) | $2.19 | $2.03 | 464,600 | $90.91 M |
| 08/08/2024 | $2.11 | $2.16 (2.37%) | $2.29 | $2.07 | 714,541 | $96.25 M |
| 08/07/2024 | $2.32 | $2.10 (-9.48%) | $2.34 | $2.06 | 925,320 | $93.58 M |
| 08/06/2024 | $2.28 | $2.26 (-0.88%) | $2.33 | $2.07 | 1.12 M | $100.71 M |
| 08/05/2024 | $2.02 | $2.24 (10.89%) | $2.31 | $1.86 | 1.12 M | $99.82 M |
| 08/02/2024 | $2.31 | $2.16 (-6.49%) | $2.34 | $2.15 | 1.68 M | $96.25 M |
| 08/01/2024 | $2.69 | $2.40 (-10.78%) | $2.76 | $2.39 | 977,300 | $106.95 M |
| 07/31/2024 | $2.63 | $2.65 (0.76%) | $2.77 | $2.58 | 753,453 | $118.09 M |
| 07/30/2024 | $2.63 | $2.52 (-4.18%) | $2.66 | $2.42 | 1.09 M | $112.30 M |
| 07/29/2024 | $2.80 | $2.64 (-5.71%) | $2.80 | $2.59 | 718,009 | $117.64 M |
| 07/26/2024 | $2.76 | $2.75 (-0.36%) | $2.81 | $2.67 | 734,800 | $122.55 M |
| 07/25/2024 | $2.86 | $2.70 (-5.59%) | $2.90 | $2.68 | 840,400 | $120.32 M |
| 07/24/2024 | $3.09 | $2.91 (-5.83%) | $3.15 | $2.89 | 893,871 | $129.67 M |
| 07/23/2024 | $2.81 | $3.06 (8.9%) | $3.13 | $2.77 | 1.21 M | $136.36 M |
| 07/22/2024 | $2.89 | $2.86 (-1.04%) | $2.93 | $2.76 | 1.04 M | $127.45 M |
| 07/19/2024 | $3.02 | $2.83 (-6.29%) | $3.04 | $2.81 | 1.55 M | $126.11 M |
| 07/18/2024 | $3.21 | $3.03 (-5.61%) | $3.25 | $3.02 | 892,262 | $135.02 M |
| 07/17/2024 | $3.42 | $3.22 (-5.85%) | $3.42 | $3.05 | 1.45 M | $143.49 M |
| 07/16/2024 | $3.76 | $3.49 (-7.18%) | $3.97 | $3.48 | 1.53 M | $155.52 M |
| 07/15/2024 | $3.40 | $3.83 (12.65%) | $3.91 | $3.40 | 1.95 M | $170.67 M |
| 07/12/2024 | $2.82 | $3.47 (23.05%) | $3.70 | $2.81 | 4.89 M | $154.63 M |
| 07/11/2024 | $3.73 | $3.56 (-4.56%) | $3.74 | $3.52 | 1.26 M | $158.64 M |
| 07/10/2024 | $3.09 | $3.54 (14.56%) | $3.58 | $3.09 | 1.22 M | $157.75 M |
| 07/09/2024 | $3.00 | $3.08 (2.67%) | $3.09 | $2.98 | 428,981 | $137.25 M |
| 07/08/2024 | $3.11 | $3.03 (-2.57%) | $3.18 | $2.98 | 948,465 | $135.02 M |
| 07/05/2024 | $3.26 | $3.09 (-5.21%) | $3.28 | $3.01 | 1.01 M | $137.70 M |
| 07/03/2024 | $3.11 | $3.20 (2.89%) | $3.25 | $3.00 | 801,969 | $142.60 M |
| 07/02/2024 | $3.26 | $3.07 (-5.83%) | $3.28 | $3.05 | 1.15 M | $136.80 M |
| 07/01/2024 | $3.13 | $3.28 (4.79%) | $3.39 | $2.96 | 1.65 M | $146.16 M |