Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

5.030 -0.060 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 28, 2023 1.940 1.940 1.780 1.800 25,094 -0.04(-2.17%)
Feb 27, 2023 1.900 1.950 1.800 1.840 41,404 +0.02(+1.10%)
Feb 24, 2023 1.910 1.920 1.791 1.820 31,652 -0.06(-3.19%)
Feb 23, 2023 1.860 1.900 1.790 1.880 10,624 -0.04(-2.08%)
Feb 22, 2023 1.890 1.920 1.770 1.920 35,970 +0.17(+9.71%)
Feb 21, 2023 1.820 1.847 1.750 1.750 24,200 -0.10(-5.41%)
Feb 17, 2023 1.970 1.970 1.850 1.850 7,249 +0.00(+0.00%)
Feb 16, 2023 1.900 1.939 1.780 1.850 13,327 -0.05(-2.63%)
Feb 15, 2023 1.930 1.950 1.800 1.900 32,332 +0.05(+2.70%)
Feb 14, 2023 1.820 1.850 1.800 1.850 12,127 +0.08(+4.52%)
Feb 13, 2023 1.880 1.894 1.755 1.770 9,586 -0.13(-6.84%)
Feb 10, 2023 1.890 1.939 1.830 1.900 6,600 +0.03(+1.60%)
Feb 09, 2023 1.880 1.910 1.710 1.870 19,016 -0.06(-3.11%)
Feb 08, 2023 1.910 1.950 1.850 1.930 48,234 +0.00(+0.26%)
Feb 07, 2023 1.890 1.950 1.825 1.925 35,987 -0.01(-0.77%)
Feb 06, 2023 1.800 1.950 1.740 1.940 99,893 +0.12(+6.59%)
Feb 03, 2023 1.700 1.840 1.580 1.820 130,808 +0.22(+13.75%)
Feb 02, 2023 1.630 1.630 1.530 1.600 46,087 +0.05(+3.23%)
Feb 01, 2023 1.550 1.550 1.550 1.550 487 -0.01(-0.64%)
Jan 31, 2023 1.530 1.580 1.500 1.560 7,902 +0.02(+1.30%)
Jan 30, 2023 1.600 1.600 1.519 1.540 3,016 -0.07(-4.35%)
Jan 27, 2023 1.510 1.880 1.490 1.610 27,452 +0.10(+6.62%)
Jan 26, 2023 1.540 1.600 1.510 1.510 16,953 -0.03(-1.95%)
Jan 25, 2023 1.520 1.600 1.501 1.540 18,002 -0.05(-3.14%)
Jan 24, 2023 1.560 1.600 1.470 1.590 26,171 +0.09(+6.01%)
Jan 23, 2023 1.600 1.600 1.480 1.500 13,560 -0.07(-4.46%)
Jan 20, 2023 1.590 1.590 1.530 1.570 10,298 -0.03(-1.88%)
Jan 19, 2023 1.510 1.600 1.510 1.600 5,973 +0.04(+2.56%)
Jan 18, 2023 1.560 1.593 1.530 1.560 18,197 -0.04(-2.50%)
Jan 17, 2023 1.750 1.754 1.560 1.600 26,988 -0.04(-2.44%)
Jan 13, 2023 1.520 1.700 1.520 1.640 14,032 +0.00(+0.00%)
Jan 12, 2023 1.428 1.700 1.428 1.640 8,542 -0.02(-0.91%)
Jan 11, 2023 1.600 1.700 1.506 1.655 22,539 +0.05(+3.44%)
Jan 10, 2023 1.700 1.730 1.600 1.600 25,742 -0.16(-9.09%)
Jan 09, 2023 1.820 1.900 1.730 1.760 18,656 -0.04(-2.22%)
Jan 06, 2023 1.730 1.900 1.730 1.800 34,062 +0.07(+4.05%)
Jan 05, 2023 1.634 1.730 1.634 1.730 3,262 +0.06(+3.59%)
Jan 04, 2023 1.600 1.730 1.600 1.670 15,565 +0.01(+0.60%)
Jan 03, 2023 1.690 1.740 1.600 1.660 5,658 +0.08(+5.06%)
Dec 30, 2022 1.600 1.600 1.510 1.580 8,571 +0.01(+0.32%)
Dec 29, 2022 1.670 1.670 1.500 1.575 23,089 -0.01(-0.94%)
Dec 28, 2022 1.780 1.780 1.590 1.590 26,458 -0.12(-7.02%)
Dec 27, 2022 1.650 1.790 1.490 1.710 45,229 +0.10(+6.21%)
Dec 23, 2022 1.630 1.650 1.610 1.610 13,585 +0.05(+3.04%)
Dec 22, 2022 1.470 1.570 1.310 1.562 13,477 +0.04(+2.80%)
Dec 21, 2022 1.630 1.680 1.380 1.520 79,670 -0.11(-6.75%)
Dec 20, 2022 1.400 1.670 1.250 1.630 38,795 +0.28(+20.74%)
Dec 19, 2022 1.280 1.430 1.280 1.350 54,980 -0.05(-3.57%)
Dec 16, 2022 1.500 1.520 1.300 1.400 27,397 -0.12(-7.89%)
Dec 15, 2022 1.550 1.630 1.520 1.520 17,728 +0.00(+0.00%)
Dec 14, 2022 1.500 1.680 1.500 1.520 32,290 +0.09(+6.29%)
Dec 13, 2022 1.740 1.740 1.320 1.430 33,563 -0.19(-11.73%)
Dec 12, 2022 1.650 1.800 1.510 1.620 69,461 -0.06(-3.57%)
Dec 09, 2022 1.820 1.940 1.680 1.680 28,300 -0.09(-5.08%)
Dec 08, 2022 1.700 1.770 1.660 1.770 46,096 +0.12(+7.27%)
Dec 07, 2022 1.950 1.960 1.630 1.650 123,549 -0.36(-17.91%)
Dec 06, 2022 1.960 2.010 1.850 2.010 49,933 +0.09(+4.69%)
Dec 05, 2022 2.020 2.060 1.850 1.920 177,425 -0.15(-7.25%)
Dec 02, 2022 2.070 2.090 2.005 2.070 43,619 +0.04(+2.22%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.