Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

ASP Isotopes Inc. - Common Stock (NQ: ASPI )

2.830 -0.200 (-6.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.020 3.040 2.810 2.830 1,545,510 -0.19(-6.45%)
Jul 18, 2024 3.210 3.250 3.020 3.025 892,261 -0.20(-6.06%)
Jul 17, 2024 3.420 3.420 3.050 3.220 1,444,556 -0.27(-7.74%)
Jul 16, 2024 3.760 3.970 3.480 3.490 1,529,866 -0.34(-8.88%)
Jul 15, 2024 3.400 3.910 3.400 3.830 1,947,902 +0.36(+10.37%)
Jul 12, 2024 2.820 3.700 2.810 3.470 4,886,523 -0.09(-2.53%)
Jul 11, 2024 3.730 3.740 3.520 3.560 1,248,224 +0.02(+0.56%)
Jul 10, 2024 3.090 3.580 3.090 3.540 1,214,436 +0.46(+14.94%)
Jul 09, 2024 3.000 3.090 2.980 3.080 428,981 +0.05(+1.65%)
Jul 08, 2024 3.110 3.181 2.980 3.030 948,365 -0.06(-1.94%)
Jul 05, 2024 3.260 3.279 3.010 3.090 1,007,716 -0.11(-3.44%)
Jul 03, 2024 3.110 3.250 3.000 3.200 801,969 +0.13(+4.23%)
Jul 02, 2024 3.260 3.280 3.050 3.070 1,147,029 -0.21(-6.40%)
Jul 01, 2024 3.130 3.390 2.960 3.280 1,643,705 +0.22(+7.19%)
Jun 28, 2024 3.050 3.140 2.945 3.060 6,471,877 +0.02(+0.66%)
Jun 27, 2024 3.250 3.360 2.970 3.040 1,513,610 -0.17(-5.30%)
Jun 26, 2024 3.050 3.245 2.910 3.210 1,199,413 +0.15(+4.90%)
Jun 25, 2024 3.170 3.280 3.040 3.060 955,288 -0.09(-2.86%)
Jun 24, 2024 3.140 3.220 3.040 3.150 975,979 +0.00(+0.00%)
Jun 21, 2024 3.430 3.480 3.110 3.150 1,334,454 -0.25(-7.35%)
Jun 20, 2024 3.500 3.620 3.340 3.400 784,549 -0.19(-5.29%)
Jun 18, 2024 3.680 3.765 3.460 3.590 938,139 -0.18(-4.77%)
Jun 17, 2024 3.910 3.985 3.650 3.770 512,668 -0.13(-3.33%)
Jun 14, 2024 3.990 4.073 3.880 3.900 565,207 -0.21(-5.11%)
Jun 13, 2024 4.140 4.274 3.980 4.110 489,997 -0.06(-1.44%)
Jun 12, 2024 3.830 4.290 3.830 4.170 664,662 +0.46(+12.40%)
Jun 11, 2024 3.920 4.060 3.620 3.710 929,994 -0.28(-7.02%)
Jun 10, 2024 3.920 4.060 3.814 3.990 702,707 -0.02(-0.50%)
Jun 07, 2024 4.220 4.370 3.920 4.010 1,140,379 -0.30(-6.96%)
Jun 06, 2024 4.510 4.530 4.220 4.310 763,059 -0.11(-2.49%)
Jun 05, 2024 4.590 4.600 4.375 4.420 553,843 -0.16(-3.49%)
Jun 04, 2024 4.730 4.830 4.460 4.580 634,217 -0.17(-3.58%)
Jun 03, 2024 5.050 5.200 4.630 4.750 1,002,512 -0.36(-7.05%)
May 31, 2024 5.420 5.540 4.990 5.110 927,884 -0.32(-5.89%)
May 30, 2024 5.210 5.490 5.120 5.430 753,068 +0.29(+5.64%)
May 29, 2024 5.070 5.220 4.960 5.140 397,572 -0.07(-1.34%)
May 28, 2024 5.590 5.670 5.070 5.210 1,453,196 -0.22(-4.05%)
May 24, 2024 5.210 5.570 5.120 5.430 1,161,264 +0.40(+7.95%)
May 23, 2024 5.170 5.420 4.970 5.030 921,415 -0.06(-1.18%)
May 22, 2024 5.360 5.389 4.860 5.090 831,951 -0.26(-4.86%)
May 21, 2024 5.420 5.420 5.010 5.350 950,105 +0.12(+2.29%)
May 20, 2024 5.190 5.550 4.890 5.230 1,683,633 +0.71(+15.71%)
May 17, 2024 4.320 5.080 4.320 4.520 1,740,403 +0.10(+2.26%)
May 16, 2024 4.400 4.880 4.290 4.420 1,754,197 +0.11(+2.55%)
May 15, 2024 3.900 4.430 3.900 4.310 1,293,617 +0.45(+11.66%)
May 14, 2024 3.760 4.050 3.760 3.860 505,747 +0.10(+2.66%)
May 13, 2024 3.650 3.780 3.580 3.760 353,046 +0.16(+4.44%)
May 10, 2024 3.650 3.680 3.500 3.600 489,458 -0.03(-0.83%)
May 09, 2024 3.600 3.680 3.560 3.630 269,107 +0.01(+0.28%)
May 08, 2024 3.560 3.650 3.530 3.620 293,520 +0.03(+0.84%)
May 07, 2024 3.510 3.620 3.482 3.590 308,504 +0.09(+2.57%)
May 06, 2024 3.720 3.778 3.400 3.500 451,217 -0.22(-5.91%)
May 03, 2024 3.460 3.830 3.445 3.720 817,900 +0.31(+9.09%)
May 02, 2024 3.240 3.420 3.110 3.410 828,985 +0.25(+7.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.