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 )

4.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 29, 2024 3.370 3.920 3.350 3.810 711,445 +0.62(+19.44%)
Feb 28, 2024 3.450 3.480 3.050 3.190 851,571 -0.25(-7.27%)
Feb 27, 2024 3.930 4.150 3.420 3.440 697,797 -0.64(-15.69%)
Feb 26, 2024 3.900 4.185 3.770 4.080 707,141 +0.28(+7.37%)
Feb 23, 2024 3.900 4.000 3.570 3.800 829,138 -0.20(-5.00%)
Feb 22, 2024 3.140 4.000 3.140 4.000 1,529,134 +0.90(+29.03%)
Feb 21, 2024 2.890 3.100 2.750 3.100 809,283 +0.17(+5.80%)
Feb 20, 2024 3.020 3.080 2.850 2.930 683,353 +0.09(+3.17%)
Feb 16, 2024 2.760 2.970 2.760 2.840 363,055 -0.03(-1.05%)
Feb 15, 2024 2.890 2.900 2.750 2.870 275,316 -0.02(-0.69%)
Feb 14, 2024 2.730 2.930 2.708 2.890 229,428 +0.20(+7.43%)
Feb 13, 2024 3.000 3.000 2.670 2.690 241,816 -0.30(-10.03%)
Feb 12, 2024 2.990 3.020 2.870 2.990 369,452 -0.01(-0.33%)
Feb 09, 2024 2.970 3.060 2.954 3.000 238,298 -0.04(-1.32%)
Feb 08, 2024 3.050 3.095 2.900 3.040 333,198 -0.05(-1.62%)
Feb 07, 2024 3.150 3.220 3.020 3.090 589,172 -0.01(-0.32%)
Feb 06, 2024 3.000 3.130 2.972 3.100 593,207 +0.20(+6.90%)
Feb 05, 2024 2.740 2.950 2.625 2.900 311,034 +0.12(+4.32%)
Feb 02, 2024 2.860 2.938 2.690 2.780 459,114 -0.04(-1.42%)
Feb 01, 2024 2.500 2.980 2.500 2.820 1,099,588 +0.37(+15.10%)
Jan 31, 2024 2.260 2.500 2.220 2.450 458,772 +0.20(+8.89%)
Jan 30, 2024 2.320 2.357 2.240 2.250 275,551 -0.10(-4.26%)
Jan 29, 2024 2.610 2.640 2.310 2.350 355,251 -0.22(-8.56%)
Jan 26, 2024 2.550 2.589 2.460 2.570 264,789 +0.03(+1.18%)
Jan 25, 2024 2.590 2.590 2.410 2.540 441,090 +0.01(+0.40%)
Jan 24, 2024 2.500 2.650 2.430 2.530 479,079 +0.01(+0.40%)
Jan 23, 2024 2.330 2.540 2.140 2.520 821,802 +0.29(+13.00%)
Jan 22, 2024 2.180 2.440 1.980 2.230 970,212 +0.15(+7.21%)
Jan 19, 2024 2.050 2.170 1.900 2.080 514,231 +0.14(+7.22%)
Jan 18, 2024 1.930 1.980 1.900 1.940 413,016 +0.03(+1.57%)
Jan 17, 2024 1.820 1.950 1.760 1.910 147,322 -0.01(-0.52%)
Jan 16, 2024 2.000 2.050 1.830 1.920 673,958 -0.07(-3.52%)
Jan 12, 2024 2.030 2.030 1.900 1.990 463,973 +0.04(+2.05%)
Jan 11, 2024 2.000 2.000 1.750 1.950 339,120 +0.00(+0.00%)
Jan 10, 2024 1.850 2.057 1.800 1.950 762,884 +0.16(+8.94%)
Jan 09, 2024 1.780 1.820 1.730 1.790 239,944 +0.01(+0.56%)
Jan 08, 2024 1.810 1.810 1.720 1.780 107,571 +0.03(+1.71%)
Jan 05, 2024 1.740 1.790 1.720 1.750 153,629 +0.04(+2.34%)
Jan 04, 2024 1.650 1.730 1.650 1.710 75,450 +0.05(+3.01%)
Jan 03, 2024 1.740 1.750 1.660 1.660 122,848 -0.08(-4.60%)
Jan 02, 2024 1.810 1.810 1.720 1.740 201,135 -0.05(-2.79%)
Dec 29, 2023 1.770 1.850 1.770 1.790 82,867 +0.03(+1.70%)
Dec 28, 2023 1.780 1.800 1.750 1.760 99,531 -0.02(-1.12%)
Dec 27, 2023 1.790 1.840 1.760 1.780 92,504 -0.04(-2.20%)
Dec 26, 2023 1.840 1.860 1.740 1.820 139,086 -0.02(-1.09%)
Dec 22, 2023 1.760 1.840 1.730 1.840 133,960 +0.06(+3.37%)
Dec 21, 2023 1.750 1.800 1.682 1.780 125,848 +0.04(+2.30%)
Dec 20, 2023 1.830 1.890 1.710 1.740 241,173 -0.07(-3.87%)
Dec 19, 2023 1.890 1.950 1.800 1.810 191,907 -0.07(-3.72%)
Dec 18, 2023 1.850 1.990 1.830 1.880 555,605 +0.09(+5.03%)
Dec 15, 2023 1.810 1.920 1.782 1.790 453,750 +0.03(+1.70%)
Dec 14, 2023 1.750 1.830 1.740 1.760 242,115 +0.04(+2.33%)
Dec 13, 2023 1.900 1.910 1.700 1.720 439,174 -0.16(-8.51%)
Dec 12, 2023 1.870 1.925 1.810 1.880 287,027 +0.02(+1.08%)
Dec 11, 2023 1.910 1.987 1.830 1.860 299,744 -0.06(-3.12%)
Dec 08, 2023 2.030 2.030 1.900 1.920 200,435 -0.03(-1.54%)
Dec 07, 2023 2.090 2.090 1.850 1.950 422,991 -0.09(-4.41%)
Dec 06, 2023 2.020 2.130 1.880 2.040 478,810 -0.06(-2.86%)
Dec 05, 2023 2.150 2.198 2.000 2.100 325,220 +0.00(+0.00%)
Dec 04, 2023 2.020 2.170 1.850 2.100 559,954 +0.17(+8.81%)
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.