ASP Isotopes Inc. - Common Stock (ASPI)
6.1300
0.00 (0.00%)
ASP Isotopes Inc. is a public company that specializes in the production and supply of isotopes for various applications across multiple industries, including healthcare, nuclear energy, and research
The company focuses on leveraging advanced technologies to create high-purity isotopes that are essential for medical diagnostics and treatment, as well as for scientific research and development. By enhancing the availability and quality of isotopes, ASP Isotopes aims to support innovations in medical imaging and cancer therapies, while also addressing the growing demand for reliable isotope sources in the global market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 5.50 | 6.31 | 5.45 | 6.13 | 3,395,530 | 6.13 |
| 1/29/2025 | 5.39 | 5.48 | 5.14 | 5.43 | 1,334,028 | 5.43 |
| 1/28/2025 | 5.45 | 5.61 | 5.15 | 5.32 | 1,703,194 | 5.32 |
| 1/27/2025 | 5.82 | 5.87 | 5.05 | 5.22 | 4,368,487 | 5.22 |
| 1/24/2025 | 6.70 | 7.00 | 6.44 | 6.80 | 2,651,526 | 6.80 |
| 1/23/2025 | 6.39 | 6.77 | 6.26 | 6.62 | 2,391,191 | 6.62 |
| 1/22/2025 | 6.41 | 6.73 | 5.96 | 6.67 | 2,724,477 | 6.67 |
| 1/21/2025 | 5.71 | 6.44 | 5.70 | 6.40 | 4,288,132 | 6.40 |
| 1/17/2025 | 5.18 | 5.98 | 5.08 | 5.66 | 2,737,695 | 5.66 |
| 1/16/2025 | 5.25 | 5.29 | 4.98 | 5.14 | 981,934 | 5.14 |
| 1/15/2025 | 5.15 | 5.40 | 5.05 | 5.21 | 2,433,889 | 5.21 |
| 1/14/2025 | 4.86 | 5.27 | 4.71 | 4.91 | 1,575,227 | 4.91 |
| 1/13/2025 | 4.42 | 5.05 | 4.33 | 4.95 | 2,604,301 | 4.95 |
| 1/10/2025 | 4.69 | 4.78 | 4.31 | 4.50 | 1,851,359 | 4.50 |
| 1/08/2025 | 4.59 | 4.79 | 4.40 | 4.73 | 1,389,005 | 4.73 |
| 1/07/2025 | 5.01 | 5.12 | 4.68 | 4.72 | 1,177,834 | 4.72 |
| 1/06/2025 | 5.53 | 5.60 | 4.97 | 5.03 | 2,183,690 | 5.03 |
| 1/03/2025 | 4.98 | 5.50 | 4.90 | 5.37 | 2,498,172 | 5.37 |
| 1/02/2025 | 4.70 | 5.18 | 4.61 | 4.94 | 1,972,144 | 4.94 |
| 12/31/2024 | 4.58 | 0.00 | 4.58 | 4.53 | 0 | 4.53 |
| 12/30/2024 | 4.73 | 4.77 | 4.50 | 4.58 | 1,114,551 | 4.58 |
| 12/27/2024 | 5.07 | 5.21 | 4.76 | 4.82 | 1,506,288 | 4.82 |
| 12/26/2024 | 4.50 | 5.04 | 4.40 | 5.04 | 1,881,523 | 5.04 |
| 12/24/2024 | 4.49 | 4.52 | 4.33 | 4.52 | 678,233 | 4.52 |
| 12/23/2024 | 4.84 | 4.94 | 4.32 | 4.56 | 2,174,421 | 4.56 |
| 12/20/2024 | 4.31 | 4.90 | 4.31 | 4.89 | 3,500,717 | 4.89 |
| 12/19/2024 | 4.61 | 4.81 | 4.30 | 4.36 | 2,170,364 | 4.36 |
| 12/18/2024 | 5.36 | 5.57 | 4.42 | 4.51 | 3,078,425 | 4.51 |
| 12/17/2024 | 5.90 | 5.95 | 5.26 | 5.45 | 3,214,343 | 5.45 |
| 12/16/2024 | 5.27 | 6.01 | 5.07 | 5.90 | 6,243,506 | 5.90 |
| 12/13/2024 | 4.71 | 5.22 | 4.63 | 5.00 | 5,364,101 | 5.00 |
| 12/12/2024 | 4.20 | 4.71 | 4.10 | 4.37 | 2,975,570 | 4.37 |
| 12/11/2024 | 4.42 | 4.45 | 4.05 | 4.18 | 3,622,744 | 4.18 |
| 12/10/2024 | 4.40 | 4.56 | 4.33 | 4.50 | 2,207,882 | 4.50 |
| 12/09/2024 | 4.72 | 4.95 | 4.40 | 4.45 | 2,655,182 | 4.45 |
| 12/06/2024 | 4.50 | 4.74 | 4.33 | 4.60 | 2,475,625 | 4.60 |
| 12/05/2024 | 4.72 | 4.87 | 4.45 | 4.57 | 4,238,494 | 4.57 |
| 12/04/2024 | 4.92 | 5.39 | 4.83 | 4.87 | 4,549,663 | 4.87 |
| 12/03/2024 | 4.96 | 5.10 | 4.80 | 4.89 | 2,669,091 | 4.89 |
| 12/02/2024 | 5.66 | 5.95 | 4.90 | 5.10 | 5,554,151 | 5.10 |
| 11/29/2024 | 5.05 | 5.58 | 5.00 | 5.55 | 3,833,720 | 5.55 |
| 11/27/2024 | 5.69 | 5.83 | 4.94 | 5.02 | 14,496,577 | 5.02 |
| 11/26/2024 | 7.94 | 8.35 | 5.27 | 5.85 | 28,851,306 | 5.85 |
| 11/25/2024 | 8.40 | 8.48 | 7.11 | 7.65 | 6,896,202 | 7.65 |
| 11/22/2024 | 7.88 | 8.35 | 7.35 | 8.34 | 5,906,513 | 8.34 |
| 11/21/2024 | 7.15 | 7.76 | 6.87 | 7.71 | 4,471,122 | 7.71 |
| 11/20/2024 | 7.16 | 7.59 | 6.75 | 7.15 | 4,018,447 | 7.15 |
| 11/19/2024 | 7.74 | 8.02 | 7.11 | 7.25 | 4,261,042 | 7.25 |
| 11/18/2024 | 7.58 | 8.15 | 7.28 | 7.90 | 4,358,948 | 7.90 |
| 11/15/2024 | 7.33 | 7.57 | 6.65 | 7.27 | 4,699,422 | 7.27 |
| 11/14/2024 | 8.31 | 8.59 | 7.45 | 7.48 | 4,545,793 | 7.48 |
| 11/13/2024 | 8.06 | 8.69 | 7.41 | 8.33 | 8,440,217 | 8.33 |
| 11/12/2024 | 8.07 | 9.12 | 7.61 | 7.97 | 7,184,566 | 7.97 |
| 11/11/2024 | 8.98 | 9.33 | 8.13 | 8.27 | 4,597,666 | 8.27 |
| 11/08/2024 | 8.32 | 8.90 | 7.89 | 8.77 | 3,683,528 | 8.77 |
| 11/07/2024 | 7.60 | 8.76 | 7.46 | 8.41 | 6,009,234 | 8.41 |
| 11/06/2024 | 7.20 | 7.70 | 6.57 | 7.65 | 4,111,211 | 7.65 |
| 11/05/2024 | 6.68 | 7.09 | 6.50 | 6.91 | 3,383,589 | 6.91 |
| 11/04/2024 | 7.60 | 7.80 | 6.40 | 6.52 | 7,905,874 | 6.52 |
| 11/01/2024 | 7.48 | 8.86 | 7.12 | 7.79 | 23,046,760 | 7.79 |
| 10/31/2024 | 7.28 | 7.87 | 6.72 | 6.99 | 9,827,983 | 6.99 |