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 )

5.040 -0.050 (-0.98%)
Streaming Delayed Price Updated: 3:18 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 (%)
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%)
May 01, 2024 3.260 3.310 3.080 3.160 624,887 -0.01(-0.32%)
Apr 30, 2024 3.270 3.390 3.165 3.170 424,026 -0.04(-1.25%)
Apr 29, 2024 3.450 3.510 3.120 3.210 506,791 -0.23(-6.69%)
Apr 26, 2024 3.450 3.530 3.336 3.440 719,042 +0.06(+1.78%)
Apr 25, 2024 3.350 3.450 3.190 3.380 435,318 +0.04(+1.20%)
Apr 24, 2024 3.220 3.440 3.190 3.340 455,741 +0.14(+4.37%)
Apr 23, 2024 3.150 3.330 3.090 3.200 622,457 +0.07(+2.24%)
Apr 22, 2024 3.140 3.190 3.040 3.130 365,596 +0.03(+0.97%)
Apr 19, 2024 3.090 3.180 3.030 3.100 519,444 +0.01(+0.32%)
Apr 18, 2024 3.000 3.220 2.910 3.090 875,323 +0.05(+1.64%)
Apr 17, 2024 3.400 3.457 2.995 3.040 777,696 -0.12(-3.80%)
Apr 16, 2024 3.210 3.290 3.030 3.160 615,758 -0.10(-3.07%)
Apr 15, 2024 3.320 3.370 3.212 3.260 531,259 -0.01(-0.31%)
Apr 12, 2024 3.740 3.970 3.220 3.270 1,371,595 -0.38(-10.41%)
Apr 11, 2024 4.060 4.080 3.410 3.650 1,869,361 -0.27(-6.89%)
Apr 10, 2024 3.780 4.280 3.710 3.920 1,577,276 +0.37(+10.42%)
Apr 09, 2024 3.740 3.840 3.500 3.550 996,645 -0.30(-7.79%)
Apr 08, 2024 3.630 4.160 3.630 3.850 789,757 +0.19(+5.19%)
Apr 05, 2024 3.670 3.960 3.650 3.660 424,296 -0.02(-0.54%)
Apr 04, 2024 3.730 4.100 3.660 3.680 589,827 -0.04(-1.08%)
Apr 03, 2024 3.730 3.960 3.700 3.720 492,850 +0.03(+0.81%)
Apr 02, 2024 3.950 3.970 3.600 3.690 772,035 -0.32(-7.98%)
Apr 01, 2024 4.300 4.340 3.950 4.010 1,194,814 -0.12(-2.91%)
Mar 28, 2024 4.280 4.120 4.120 4.130 515,498 -0.17(-3.95%)
Mar 27, 2024 4.370 4.438 4.250 4.300 456,864 -0.08(-1.83%)
Mar 26, 2024 4.400 4.533 4.160 4.380 558,813 -0.12(-2.67%)
Mar 25, 2024 4.650 4.750 4.340 4.500 570,772 -0.14(-3.02%)
Mar 22, 2024 4.920 4.967 4.550 4.640 747,973 -0.17(-3.53%)
Mar 21, 2024 4.700 4.940 4.542 4.810 802,117 +0.24(+5.25%)
Mar 20, 2024 4.470 4.690 4.260 4.570 697,338 +0.11(+2.47%)
Mar 19, 2024 4.590 4.910 4.260 4.460 1,188,873 -0.21(-4.50%)
Mar 18, 2024 4.150 4.720 3.940 4.670 1,673,913 +0.64(+15.88%)
Mar 15, 2024 3.780 4.070 3.720 4.030 973,028 +0.23(+6.05%)
Mar 14, 2024 4.000 4.000 3.608 3.800 338,278 -0.20(-5.00%)
Mar 13, 2024 3.990 4.050 3.810 4.000 582,336 +0.03(+0.76%)
Mar 12, 2024 3.630 3.970 3.560 3.970 541,115 +0.34(+9.37%)
Mar 11, 2024 3.570 3.630 3.420 3.630 204,173 +0.17(+4.91%)
Mar 08, 2024 3.580 3.650 3.340 3.460 228,697 -0.12(-3.35%)
Mar 07, 2024 3.650 3.710 3.560 3.580 163,733 +0.00(+0.00%)
Mar 06, 2024 3.450 3.750 3.410 3.580 214,216 +0.22(+6.55%)
Mar 05, 2024 3.420 3.500 3.330 3.360 276,595 -0.09(-2.61%)
Mar 04, 2024 3.900 3.920 3.420 3.450 369,928 -0.39(-10.16%)
Mar 01, 2024 3.920 4.000 3.650 3.840 484,773 +0.03(+0.79%)
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%)
Dec 01, 2023 1.910 1.940 1.750 1.930 143,358 +0.01(+0.52%)
Nov 30, 2023 1.830 1.980 1.825 1.920 97,546 +0.08(+4.35%)
Nov 29, 2023 1.960 2.000 1.750 1.840 423,578 -0.15(-7.54%)
Nov 28, 2023 2.030 2.080 1.910 1.990 337,508 -0.04(-1.97%)
Nov 27, 2023 1.960 2.065 1.885 2.030 515,678 +0.16(+8.56%)
Nov 24, 2023 1.740 1.959 1.690 1.870 288,490 +0.14(+8.09%)
Nov 22, 2023 1.610 1.740 1.590 1.730 122,281 +0.08(+4.85%)
Nov 21, 2023 1.600 1.690 1.600 1.650 79,861 +0.06(+3.77%)
Nov 20, 2023 1.780 1.825 1.580 1.590 311,886 -0.13(-7.56%)
Nov 17, 2023 1.710 1.900 1.681 1.720 312,817 +0.02(+1.18%)
Nov 16, 2023 1.720 1.830 1.650 1.700 372,808 +0.00(+0.00%)
Nov 15, 2023 1.550 1.790 1.520 1.700 822,754 +0.18(+11.84%)
Nov 14, 2023 1.500 1.540 1.470 1.520 398,968 +0.03(+2.01%)
Nov 13, 2023 1.450 1.650 1.450 1.490 504,733 +0.06(+4.20%)
Nov 10, 2023 1.110 1.440 1.110 1.430 287,925 +0.30(+26.55%)
Nov 09, 2023 1.090 1.190 1.090 1.130 147,470 +0.03(+2.73%)
Nov 08, 2023 1.100 1.130 1.060 1.100 71,816 -0.03(-2.65%)
Nov 07, 2023 1.220 1.230 1.070 1.130 257,441 -0.06(-5.04%)
Nov 06, 2023 1.050 1.247 1.050 1.190 214,496 +0.14(+13.33%)
Nov 03, 2023 1.060 1.090 1.050 1.050 25,919 +0.00(+0.00%)
Nov 02, 2023 1.090 1.090 1.040 1.050 55,590 -0.06(-5.41%)
Nov 01, 2023 1.130 1.130 1.090 1.110 57,449 +0.00(+0.00%)
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%)
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.