Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.360 -0.060 (-1.36%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.110 1.150 1.042 1.110 107,556 +0.03(+2.78%)
Oct 30, 2023 1.090 1.100 1.030 1.080 109,929 +0.06(+5.88%)
Oct 27, 2023 1.090 1.090 1.020 1.020 66,520 -0.03(-2.86%)
Oct 26, 2023 1.050 1.080 1.030 1.050 174,294 +0.05(+5.04%)
Oct 25, 2023 1.110 1.110 0.9880 0.9996 249,759 -0.10(-9.13%)
Oct 24, 2023 1.100 1.160 1.080 1.100 83,793 +0.03(+2.80%)
Oct 23, 2023 1.110 1.120 1.050 1.070 76,096 +0.02(+1.90%)
Oct 20, 2023 1.050 1.060 0.9785 1.050 83,095 +0.02(+1.94%)
Oct 19, 2023 1.080 1.085 1.000 1.030 65,232 -0.06(-5.50%)
Oct 18, 2023 1.080 1.120 1.060 1.090 52,747 +0.00(+0.00%)
Oct 17, 2023 1.090 1.130 1.090 1.090 67,083 +0.01(+0.93%)
Oct 16, 2023 1.130 1.115 1.030 1.080 76,523 +0.03(+2.86%)
Oct 13, 2023 1.090 1.091 1.030 1.050 85,466 -0.05(-4.55%)
Oct 12, 2023 1.070 1.180 1.060 1.100 88,148 +0.03(+2.80%)
Oct 11, 2023 1.110 1.150 1.070 1.070 188,239 +0.01(+0.94%)
Oct 10, 2023 1.110 1.120 1.060 1.060 215,347 -0.06(-5.36%)
Oct 09, 2023 1.000 1.170 0.9500 1.120 387,917 +0.15(+15.88%)
Oct 06, 2023 0.9100 1.010 0.8701 0.9665 235,473 +0.06(+6.21%)
Oct 05, 2023 0.9150 0.9300 0.8380 0.9100 170,455 +0.02(+2.28%)
Oct 04, 2023 0.9611 0.9611 0.8699 0.8897 177,617 +0.00(+0.19%)
Oct 03, 2023 0.8714 0.9959 0.8507 0.8880 502,919 -0.01(-1.16%)
Oct 02, 2023 0.9865 0.9865 0.8700 0.8984 74,844 -0.05(-5.43%)
Sep 29, 2023 1.050 1.050 0.9500 0.9500 565,427 -0.07(-6.86%)
Sep 28, 2023 1.050 1.080 1.000 1.020 146,611 -0.01(-0.97%)
Sep 27, 2023 0.9800 1.040 0.9600 1.030 152,236 +0.05(+5.10%)
Sep 26, 2023 1.030 1.040 0.9461 0.9800 317,444 +0.02(+1.87%)
Sep 25, 2023 0.9100 0.9990 0.9500 0.9620 160,371 +0.06(+6.89%)
Sep 22, 2023 0.9700 0.9790 0.8916 0.9000 197,611 -0.05(-5.26%)
Sep 21, 2023 0.9500 0.9899 0.9200 0.9500 150,044 +0.01(+1.05%)
Sep 20, 2023 0.9400 1.020 0.9400 0.9401 177,448 -0.02(-2.10%)
Sep 19, 2023 0.9929 1.020 0.9603 0.9603 194,022 -0.04(-3.88%)
Sep 18, 2023 1.050 1.110 0.9806 0.9991 279,877 -0.04(-3.93%)
Sep 15, 2023 0.9500 1.130 0.9500 1.040 368,271 +0.05(+5.05%)
Sep 14, 2023 1.060 1.060 0.9900 0.9900 218,304 +0.00(+0.06%)
Sep 13, 2023 0.9600 1.210 0.9400 0.9894 136,998 +0.02(+1.99%)
Sep 12, 2023 0.9400 1.050 0.9400 0.9701 126,399 +0.02(+1.84%)
Sep 11, 2023 1.090 1.090 0.9400 0.9526 212,340 -0.10(-9.28%)
Sep 08, 2023 1.070 1.140 0.9520 1.050 134,630 -0.06(-5.41%)
Sep 07, 2023 1.130 1.200 1.020 1.110 142,487 -0.04(-3.48%)
Sep 06, 2023 1.171 1.210 1.114 1.150 88,672 -0.04(-3.36%)
Sep 05, 2023 1.170 1.250 1.090 1.190 146,294 +0.02(+1.71%)
Sep 01, 2023 1.240 1.245 1.160 1.170 65,005 -0.03(-2.50%)
Aug 31, 2023 1.270 1.300 1.150 1.200 102,940 -0.10(-7.69%)
Aug 30, 2023 1.290 1.350 1.250 1.300 87,703 +0.00(+0.00%)
Aug 29, 2023 1.260 1.350 1.200 1.300 87,300 +0.04(+3.17%)
Aug 28, 2023 1.240 1.270 1.150 1.260 127,862 +0.01(+0.80%)
Aug 25, 2023 1.380 1.380 1.250 1.250 50,017 -0.05(-3.85%)
Aug 24, 2023 1.260 1.360 1.160 1.300 103,063 +0.11(+9.24%)
Aug 23, 2023 1.320 1.320 1.170 1.190 59,020 -0.02(-1.65%)
Aug 22, 2023 1.110 1.240 1.090 1.210 86,456 +0.07(+6.14%)
Aug 21, 2023 1.050 1.150 1.050 1.140 113,242 +0.09(+8.57%)
Aug 18, 2023 1.120 1.150 1.010 1.050 211,845 -0.14(-11.39%)
Aug 17, 2023 1.190 1.240 1.121 1.185 139,197 -0.03(-2.87%)
Aug 16, 2023 1.290 1.340 1.170 1.220 123,465 -0.11(-8.27%)
Aug 15, 2023 1.340 1.390 1.300 1.330 88,961 -0.01(-0.75%)
Aug 14, 2023 1.390 1.417 1.300 1.340 120,286 -0.09(-6.29%)
Aug 11, 2023 1.300 1.440 1.260 1.430 169,936 +0.16(+12.60%)
Aug 10, 2023 1.410 1.425 1.250 1.270 237,825 -0.18(-12.41%)
Aug 09, 2023 1.350 1.460 1.270 1.450 250,435 +0.06(+4.32%)
Aug 08, 2023 1.480 1.575 1.350 1.390 207,114 -0.15(-9.74%)
Aug 07, 2023 1.780 1.780 1.430 1.540 286,325 -0.17(-9.94%)
Aug 04, 2023 1.690 1.770 1.550 1.710 410,331 +0.02(+1.18%)
Aug 03, 2023 1.450 1.690 1.430 1.690 577,023 +0.28(+19.86%)
Aug 02, 2023 1.340 1.450 1.260 1.410 548,730 +0.15(+11.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.