ASP Isotopes Inc NASDAQ:ASPI Historical Prices

Below are the 341 trading days of historical prices for ASPI.

# Exchange Symbol Date Open High Low Close
341 NASDAQ ASPI Thu, Mar 21, 2024 4.70 4.94 4.54 4.81
340 NASDAQ ASPI Wed, Mar 20, 2024 4.47 4.69 4.26 4.57
339 NASDAQ ASPI Tue, Mar 19, 2024 4.59 4.91 4.26 4.46
338 NASDAQ ASPI Mon, Mar 18, 2024 4.15 4.72 3.94 4.67
337 NASDAQ ASPI Fri, Mar 15, 2024 3.78 4.07 3.72 4.03
336 NASDAQ ASPI Thu, Mar 14, 2024 4.00 4.00 3.61 3.80
335 NASDAQ ASPI Wed, Mar 13, 2024 3.99 4.05 3.81 4.00
334 NASDAQ ASPI Tue, Mar 12, 2024 3.63 3.97 3.56 3.97
333 NASDAQ ASPI Mon, Mar 11, 2024 3.57 3.63 3.42 3.63
332 NASDAQ ASPI Fri, Mar 8, 2024 3.58 3.65 3.34 3.46
331 NASDAQ ASPI Thu, Mar 7, 2024 3.65 3.71 3.56 3.58
330 NASDAQ ASPI Wed, Mar 6, 2024 3.45 3.75 3.41 3.58
329 NASDAQ ASPI Tue, Mar 5, 2024 3.42 3.50 3.33 3.36
328 NASDAQ ASPI Mon, Mar 4, 2024 3.90 3.92 3.42 3.45
327 NASDAQ ASPI Fri, Mar 1, 2024 3.92 4.00 3.65 3.84
326 NASDAQ ASPI Thu, Feb 29, 2024 3.37 3.92 3.35 3.81
325 NASDAQ ASPI Wed, Feb 28, 2024 3.45 3.48 3.05 3.19
324 NASDAQ ASPI Tue, Feb 27, 2024 3.93 4.15 3.42 3.44
323 NASDAQ ASPI Mon, Feb 26, 2024 3.90 4.19 3.77 4.08
322 NASDAQ ASPI Fri, Feb 23, 2024 3.90 4.00 3.57 3.80
321 NASDAQ ASPI Thu, Feb 22, 2024 3.14 4.00 3.14 4.00
320 NASDAQ ASPI Wed, Feb 21, 2024 2.89 3.10 2.75 3.10
319 NASDAQ ASPI Tue, Feb 20, 2024 3.02 3.08 2.85 2.93
318 NASDAQ ASPI Fri, Feb 16, 2024 2.76 2.97 2.76 2.84
317 NASDAQ ASPI Thu, Feb 15, 2024 2.89 2.90 2.75 2.87
316 NASDAQ ASPI Wed, Feb 14, 2024 2.73 2.93 2.71 2.89
315 NASDAQ ASPI Tue, Feb 13, 2024 3.00 3.00 2.67 2.69
314 NASDAQ ASPI Mon, Feb 12, 2024 2.99 3.02 2.87 2.99
313 NASDAQ ASPI Fri, Feb 9, 2024 2.97 3.06 2.95 3.00
312 NASDAQ ASPI Thu, Feb 8, 2024 3.05 3.10 2.90 3.04
311 NASDAQ ASPI Wed, Feb 7, 2024 3.15 3.22 3.02 3.09
310 NASDAQ ASPI Tue, Feb 6, 2024 3.00 3.13 2.97 3.10
309 NASDAQ ASPI Mon, Feb 5, 2024 2.74 2.95 2.63 2.90
308 NASDAQ ASPI Fri, Feb 2, 2024 2.86 2.94 2.69 2.78
307 NASDAQ ASPI Thu, Feb 1, 2024 2.50 2.98 2.50 2.82
306 NASDAQ ASPI Wed, Jan 31, 2024 2.26 2.50 2.22 2.45
305 NASDAQ ASPI Tue, Jan 30, 2024 2.32 2.36 2.24 2.25
304 NASDAQ ASPI Mon, Jan 29, 2024 2.61 2.64 2.31 2.35
303 NASDAQ ASPI Fri, Jan 26, 2024 2.55 2.59 2.46 2.57
302 NASDAQ ASPI Thu, Jan 25, 2024 2.59 2.59 2.41 2.54
301 NASDAQ ASPI Wed, Jan 24, 2024 2.50 2.65 2.43 2.53
300 NASDAQ ASPI Tue, Jan 23, 2024 2.33 2.54 2.14 2.52
299 NASDAQ ASPI Mon, Jan 22, 2024 2.18 2.44 1.98 2.23
298 NASDAQ ASPI Fri, Jan 19, 2024 2.05 2.17 1.90 2.08
297 NASDAQ ASPI Thu, Jan 18, 2024 1.93 1.98 1.90 1.94
296 NASDAQ ASPI Wed, Jan 17, 2024 1.82 1.95 1.76 1.91
295 NASDAQ ASPI Tue, Jan 16, 2024 2.00 2.05 1.83 1.92
294 NASDAQ ASPI Fri, Jan 12, 2024 2.03 2.03 1.90 1.99
293 NASDAQ ASPI Thu, Jan 11, 2024 2.00 2.00 1.75 1.95
292 NASDAQ ASPI Wed, Jan 10, 2024 1.85 2.06 1.80 1.95
291 NASDAQ ASPI Tue, Jan 9, 2024 1.78 1.82 1.73 1.79
290 NASDAQ ASPI Mon, Jan 8, 2024 1.81 1.81 1.72 1.78
289 NASDAQ ASPI Fri, Jan 5, 2024 1.74 1.79 1.72 1.75
288 NASDAQ ASPI Thu, Jan 4, 2024 1.65 1.73 1.65 1.71
287 NASDAQ ASPI Wed, Jan 3, 2024 1.74 1.75 1.66 1.66
286 NASDAQ ASPI Tue, Jan 2, 2024 1.81 1.81 1.72 1.74
285 NASDAQ ASPI Fri, Dec 29, 2023 1.77 1.85 1.77 1.79
284 NASDAQ ASPI Thu, Dec 28, 2023 1.78 1.80 1.75 1.76
283 NASDAQ ASPI Wed, Dec 27, 2023 1.79 1.84 1.76 1.78
282 NASDAQ ASPI Tue, Dec 26, 2023 1.84 1.86 1.74 1.82
281 NASDAQ ASPI Fri, Dec 22, 2023 1.76 1.84 1.73 1.84
280 NASDAQ ASPI Thu, Dec 21, 2023 1.75 1.80 1.68 1.78
279 NASDAQ ASPI Wed, Dec 20, 2023 1.83 1.89 1.71 1.74
278 NASDAQ ASPI Tue, Dec 19, 2023 1.89 1.95 1.80 1.81
277 NASDAQ ASPI Mon, Dec 18, 2023 1.85 1.99 1.83 1.88
276 NASDAQ ASPI Fri, Dec 15, 2023 1.81 1.92 1.78 1.79
275 NASDAQ ASPI Thu, Dec 14, 2023 1.75 1.83 1.74 1.76
274 NASDAQ ASPI Wed, Dec 13, 2023 1.90 1.91 1.70 1.72
273 NASDAQ ASPI Tue, Dec 12, 2023 1.87 1.93 1.81 1.88
272 NASDAQ ASPI Mon, Dec 11, 2023 1.91 1.99 1.83 1.86
271 NASDAQ ASPI Fri, Dec 8, 2023 2.03 2.03 1.90 1.92
270 NASDAQ ASPI Thu, Dec 7, 2023 2.09 2.09 1.85 1.95
269 NASDAQ ASPI Wed, Dec 6, 2023 2.02 2.13 1.88 2.04
268 NASDAQ ASPI Tue, Dec 5, 2023 2.15 2.20 2.00 2.10
267 NASDAQ ASPI Mon, Dec 4, 2023 2.02 2.17 1.85 2.10
266 NASDAQ ASPI Fri, Dec 1, 2023 1.91 1.94 1.75 1.93
265 NASDAQ ASPI Thu, Nov 30, 2023 1.83 1.98 1.83 1.92
264 NASDAQ ASPI Wed, Nov 29, 2023 1.96 2.00 1.75 1.84
263 NASDAQ ASPI Tue, Nov 28, 2023 2.03 2.08 1.91 1.99
262 NASDAQ ASPI Mon, Nov 27, 2023 1.96 2.07 1.89 2.03
261 NASDAQ ASPI Fri, Nov 24, 2023 1.74 1.96 1.69 1.87
260 NASDAQ ASPI Wed, Nov 22, 2023 1.61 1.74 1.59 1.73
259 NASDAQ ASPI Tue, Nov 21, 2023 1.60 1.69 1.60 1.65
258 NASDAQ ASPI Mon, Nov 20, 2023 1.78 1.83 1.58 1.59
257 NASDAQ ASPI Fri, Nov 17, 2023 1.71 1.90 1.68 1.72
256 NASDAQ ASPI Thu, Nov 16, 2023 1.72 1.83 1.65 1.70
255 NASDAQ ASPI Wed, Nov 15, 2023 1.55 1.79 1.52 1.70
254 NASDAQ ASPI Tue, Nov 14, 2023 1.50 1.54 1.47 1.52
253 NASDAQ ASPI Mon, Nov 13, 2023 1.45 1.65 1.45 1.49
252 NASDAQ ASPI Fri, Nov 10, 2023 1.11 1.44 1.11 1.43
251 NASDAQ ASPI Thu, Nov 9, 2023 1.09 1.19 1.09 1.13
250 NASDAQ ASPI Wed, Nov 8, 2023 1.10 1.13 1.06 1.10
249 NASDAQ ASPI Tue, Nov 7, 2023 1.22 1.23 1.07 1.13
248 NASDAQ ASPI Mon, Nov 6, 2023 1.05 1.25 1.05 1.19
247 NASDAQ ASPI Fri, Nov 3, 2023 1.06 1.09 1.05 1.05
246 NASDAQ ASPI Thu, Nov 2, 2023 1.09 1.09 1.04 1.05
245 NASDAQ ASPI Wed, Nov 1, 2023 1.13 1.13 1.09 1.11
244 NASDAQ ASPI Tue, Oct 31, 2023 1.11 1.15 1.04 1.11
243 NASDAQ ASPI Mon, Oct 30, 2023 1.09 1.10 1.03 1.08
242 NASDAQ ASPI Fri, Oct 27, 2023 1.09 1.09 1.02 1.02
241 NASDAQ ASPI Thu, Oct 26, 2023 1.05 1.08 1.03 1.05
240 NASDAQ ASPI Wed, Oct 25, 2023 1.11 1.11 0.99 1.00
239 NASDAQ ASPI Tue, Oct 24, 2023 1.10 1.16 1.08 1.10
238 NASDAQ ASPI Mon, Oct 23, 2023 1.11 1.12 1.05 1.07
237 NASDAQ ASPI Fri, Oct 20, 2023 1.05 1.06 0.98 1.05
236 NASDAQ ASPI Thu, Oct 19, 2023 1.08 1.09 1.00 1.03
235 NASDAQ ASPI Wed, Oct 18, 2023 1.08 1.12 1.06 1.09
234 NASDAQ ASPI Tue, Oct 17, 2023 1.09 1.13 1.09 1.09
233 NASDAQ ASPI Mon, Oct 16, 2023 1.13 1.13 1.03 1.08
232 NASDAQ ASPI Fri, Oct 13, 2023 1.09 1.09 1.03 1.05
231 NASDAQ ASPI Thu, Oct 12, 2023 1.07 1.18 1.06 1.10
230 NASDAQ ASPI Wed, Oct 11, 2023 1.11 1.15 1.07 1.07
229 NASDAQ ASPI Tue, Oct 10, 2023 1.11 1.12 1.06 1.06
228 NASDAQ ASPI Mon, Oct 9, 2023 1.00 1.17 0.95 1.12
227 NASDAQ ASPI Fri, Oct 6, 2023 0.91 1.01 0.87 0.97
226 NASDAQ ASPI Thu, Oct 5, 2023 0.92 0.93 0.84 0.91
225 NASDAQ ASPI Wed, Oct 4, 2023 0.96 0.96 0.87 0.89
224 NASDAQ ASPI Tue, Oct 3, 2023 0.87 1.00 0.85 0.89
223 NASDAQ ASPI Mon, Oct 2, 2023 0.99 0.99 0.87 0.90
222 NASDAQ ASPI Fri, Sep 29, 2023 1.05 1.05 0.95 0.95
221 NASDAQ ASPI Thu, Sep 28, 2023 1.05 1.08 1.00 1.02
220 NASDAQ ASPI Wed, Sep 27, 2023 0.98 1.04 0.96 1.03
219 NASDAQ ASPI Tue, Sep 26, 2023 1.03 1.04 0.95 0.98
218 NASDAQ ASPI Mon, Sep 25, 2023 0.91 1.00 0.91 0.96
217 NASDAQ ASPI Fri, Sep 22, 2023 0.97 0.98 0.89 0.90
216 NASDAQ ASPI Thu, Sep 21, 2023 0.95 0.99 0.92 0.95
215 NASDAQ ASPI Wed, Sep 20, 2023 0.94 1.02 0.94 0.94
214 NASDAQ ASPI Tue, Sep 19, 2023 0.99 1.02 0.96 0.96
213 NASDAQ ASPI Mon, Sep 18, 2023 1.05 1.11 0.98 1.00
212 NASDAQ ASPI Fri, Sep 15, 2023 0.95 1.13 0.95 1.04
211 NASDAQ ASPI Thu, Sep 14, 2023 1.06 1.06 0.99 0.99
210 NASDAQ ASPI Wed, Sep 13, 2023 0.96 1.21 0.94 0.99
209 NASDAQ ASPI Tue, Sep 12, 2023 0.94 1.05 0.94 0.97
208 NASDAQ ASPI Mon, Sep 11, 2023 1.02 1.02 1.02 1.02
207 NASDAQ ASPI Fri, Sep 8, 2023 1.07 1.14 0.95 1.05
206 NASDAQ ASPI Thu, Sep 7, 2023 1.13 1.20 1.02 1.11
205 NASDAQ ASPI Wed, Sep 6, 2023 1.17 1.21 1.11 1.15
204 NASDAQ ASPI Tue, Sep 5, 2023 1.17 1.25 1.09 1.19
203 NASDAQ ASPI Fri, Sep 1, 2023 1.24 1.25 1.16 1.17
202 NASDAQ ASPI Thu, Aug 31, 2023 1.27 1.30 1.15 1.20
201 NASDAQ ASPI Wed, Aug 30, 2023 1.29 1.35 1.25 1.30
200 NASDAQ ASPI Tue, Aug 29, 2023 1.26 1.35 1.20 1.30
199 NASDAQ ASPI Mon, Aug 28, 2023 1.24 1.27 1.15 1.26
198 NASDAQ ASPI Fri, Aug 25, 2023 1.38 1.38 1.25 1.25
197 NASDAQ ASPI Thu, Aug 24, 2023 1.26 1.36 1.16 1.30
196 NASDAQ ASPI Wed, Aug 23, 2023 1.32 1.32 1.17 1.19
195 NASDAQ ASPI Tue, Aug 22, 2023 1.11 1.24 1.09 1.21
194 NASDAQ ASPI Mon, Aug 21, 2023 1.05 1.15 1.05 1.14
193 NASDAQ ASPI Fri, Aug 18, 2023 1.12 1.15 1.01 1.05
192 NASDAQ ASPI Thu, Aug 17, 2023 1.19 1.24 1.12 1.19
191 NASDAQ ASPI Wed, Aug 16, 2023 1.29 1.34 1.17 1.22
190 NASDAQ ASPI Tue, Aug 15, 2023 1.34 1.39 1.30 1.33
189 NASDAQ ASPI Mon, Aug 14, 2023 1.39 1.42 1.30 1.34
188 NASDAQ ASPI Fri, Aug 11, 2023 1.30 1.44 1.26 1.43
187 NASDAQ ASPI Thu, Aug 10, 2023 1.41 1.43 1.25 1.27
186 NASDAQ ASPI Wed, Aug 9, 2023 1.35 1.46 1.27 1.45
185 NASDAQ ASPI Tue, Aug 8, 2023 1.48 1.58 1.35 1.39
184 NASDAQ ASPI Mon, Aug 7, 2023 1.78 1.78 1.43 1.54
183 NASDAQ ASPI Fri, Aug 4, 2023 1.69 1.77 1.55 1.71
182 NASDAQ ASPI Thu, Aug 3, 2023 1.45 1.69 1.43 1.69
181 NASDAQ ASPI Wed, Aug 2, 2023 1.34 1.45 1.26 1.41
180 NASDAQ ASPI Tue, Aug 1, 2023 1.17 1.50 1.13 1.26
179 NASDAQ ASPI Mon, Jul 31, 2023 1.20 1.21 1.00 1.11
178 NASDAQ ASPI Fri, Jul 28, 2023 0.95 1.31 0.92 1.21
177 NASDAQ ASPI Thu, Jul 27, 2023 0.90 0.93 0.83 0.90
176 NASDAQ ASPI Wed, Jul 26, 2023 0.75 0.89 0.72 0.79
175 NASDAQ ASPI Tue, Jul 25, 2023 0.69 0.74 0.67 0.72
174 NASDAQ ASPI Mon, Jul 24, 2023 0.71 0.72 0.66 0.67
173 NASDAQ ASPI Fri, Jul 21, 2023 0.66 0.69 0.65 0.69
172 NASDAQ ASPI Thu, Jul 20, 2023 0.67 0.69 0.65 0.66
171 NASDAQ ASPI Wed, Jul 19, 2023 0.71 0.74 0.68 0.68
170 NASDAQ ASPI Tue, Jul 18, 2023 0.60 0.75 0.58 0.72
169 NASDAQ ASPI Mon, Jul 17, 2023 0.61 0.62 0.60 0.61
168 NASDAQ ASPI Fri, Jul 14, 2023 0.62 0.62 0.60 0.62
167 NASDAQ ASPI Thu, Jul 13, 2023 0.60 0.63 0.58 0.59
166 NASDAQ ASPI Wed, Jul 12, 2023 0.62 0.62 0.58 0.62
165 NASDAQ ASPI Tue, Jul 11, 2023 0.59 0.61 0.57 0.58
164 NASDAQ ASPI Mon, Jul 10, 2023 0.62 0.63 0.54 0.60
163 NASDAQ ASPI Fri, Jul 7, 2023 0.65 0.66 0.60 0.60
162 NASDAQ ASPI Thu, Jul 6, 2023 0.63 0.68 0.58 0.65
161 NASDAQ ASPI Wed, Jul 5, 2023 0.61 0.66 0.56 0.61
160 NASDAQ ASPI Mon, Jul 3, 2023 0.58 0.67 0.58 0.62
159 NASDAQ ASPI Fri, Jun 30, 2023 0.59 0.59 0.54 0.57
158 NASDAQ ASPI Thu, Jun 29, 2023 0.50 0.57 0.48 0.55
157 NASDAQ ASPI Wed, Jun 28, 2023 0.49 0.49 0.46 0.48
156 NASDAQ ASPI Tue, Jun 27, 2023 0.50 0.50 0.41 0.48
155 NASDAQ ASPI Mon, Jun 26, 2023 0.49 0.51 0.47 0.48
154 NASDAQ ASPI Fri, Jun 23, 2023 0.43 0.48 0.42 0.48
153 NASDAQ ASPI Thu, Jun 22, 2023 0.40 0.43 0.40 0.43
152 NASDAQ ASPI Wed, Jun 21, 2023 0.42 0.42 0.38 0.41
151 NASDAQ ASPI Tue, Jun 20, 2023 0.44 0.44 0.39 0.41
150 NASDAQ ASPI Fri, Jun 16, 2023 0.40 0.42 0.39 0.40
149 NASDAQ ASPI Thu, Jun 15, 2023 0.40 0.43 0.34 0.40
148 NASDAQ ASPI Wed, Jun 14, 2023 0.41 0.43 0.40 0.40
147 NASDAQ ASPI Tue, Jun 13, 2023 0.42 0.43 0.41 0.41
146 NASDAQ ASPI Mon, Jun 12, 2023 0.43 0.46 0.41 0.41
145 NASDAQ ASPI Fri, Jun 9, 2023 0.42 0.44 0.40 0.42
144 NASDAQ ASPI Thu, Jun 8, 2023 0.38 0.42 0.37 0.42
143 NASDAQ ASPI Wed, Jun 7, 2023 0.40 0.41 0.37 0.38
142 NASDAQ ASPI Tue, Jun 6, 2023 0.38 0.42 0.37 0.40
141 NASDAQ ASPI Mon, Jun 5, 2023 0.39 0.42 0.38 0.38
140 NASDAQ ASPI Fri, Jun 2, 2023 0.37 0.39 0.33 0.36
139 NASDAQ ASPI Thu, Jun 1, 2023 0.32 0.34 0.30 0.33
138 NASDAQ ASPI Wed, May 31, 2023 0.33 0.34 0.30 0.32
137 NASDAQ ASPI Tue, May 30, 2023 0.33 0.36 0.31 0.35
136 NASDAQ ASPI Fri, May 26, 2023 0.34 0.37 0.31 0.33
135 NASDAQ ASPI Thu, May 25, 2023 0.37 0.38 0.32 0.33
134 NASDAQ ASPI Wed, May 24, 2023 0.38 0.40 0.34 0.37
133 NASDAQ ASPI Tue, May 23, 2023 0.37 0.39 0.33 0.38
132 NASDAQ ASPI Mon, May 22, 2023 0.33 0.38 0.31 0.38
131 NASDAQ ASPI Fri, May 19, 2023 0.33 0.34 0.32 0.34
130 NASDAQ ASPI Thu, May 18, 2023 0.31 0.35 0.28 0.33
129 NASDAQ ASPI Wed, May 17, 2023 0.33 0.38 0.29 0.32
128 NASDAQ ASPI Tue, May 16, 2023 0.52 0.59 0.44 0.45
127 NASDAQ ASPI Mon, May 15, 2023 0.50 0.51 0.44 0.44
126 NASDAQ ASPI Fri, May 12, 2023 0.44 0.48 0.40 0.48
125 NASDAQ ASPI Thu, May 11, 2023 0.53 0.53 0.42 0.44
124 NASDAQ ASPI Wed, May 10, 2023 0.52 0.52 0.49 0.52
123 NASDAQ ASPI Tue, May 9, 2023 0.62 0.62 0.49 0.52
122 NASDAQ ASPI Mon, May 8, 2023 0.60 0.64 0.56 0.57
121 NASDAQ ASPI Fri, May 5, 2023 0.61 0.62 0.53 0.55
120 NASDAQ ASPI Thu, May 4, 2023 0.63 0.65 0.58 0.59
119 NASDAQ ASPI Wed, May 3, 2023 0.74 0.80 0.60 0.65
118 NASDAQ ASPI Tue, May 2, 2023 0.69 0.69 0.57 0.57
117 NASDAQ ASPI Mon, May 1, 2023 0.68 0.70 0.57 0.62
116 NASDAQ ASPI Fri, Apr 28, 2023 0.69 0.69 0.63 0.64
115 NASDAQ ASPI Thu, Apr 27, 2023 0.65 0.67 0.59 0.64
114 NASDAQ ASPI Wed, Apr 26, 2023 0.64 0.68 0.64 0.67
113 NASDAQ ASPI Tue, Apr 25, 2023 0.65 0.72 0.65 0.68
112 NASDAQ ASPI Mon, Apr 24, 2023 0.81 0.82 0.61 0.65
111 NASDAQ ASPI Fri, Apr 21, 2023 0.81 0.84 0.75 0.76
110 NASDAQ ASPI Thu, Apr 20, 2023 0.79 0.80 0.76 0.80
109 NASDAQ ASPI Wed, Apr 19, 2023 0.77 0.82 0.75 0.78
108 NASDAQ ASPI Tue, Apr 18, 2023 0.86 0.86 0.77 0.79
107 NASDAQ ASPI Mon, Apr 17, 2023 0.80 0.92 0.75 0.82
106 NASDAQ ASPI Fri, Apr 14, 2023 0.80 0.83 0.80 0.80
105 NASDAQ ASPI Thu, Apr 13, 2023 0.77 0.85 0.75 0.77
104 NASDAQ ASPI Wed, Apr 12, 2023 0.86 0.88 0.75 0.79
103 NASDAQ ASPI Tue, Apr 11, 2023 0.87 0.91 0.80 0.86
102 NASDAQ ASPI Mon, Apr 10, 2023 0.78 1.02 0.78 0.80
101 NASDAQ ASPI Thu, Apr 6, 2023 1.00 1.00 0.74 0.80
100 NASDAQ ASPI Wed, Apr 5, 2023 0.98 1.00 0.81 0.87
99 NASDAQ ASPI Tue, Apr 4, 2023 0.91 1.03 0.90 0.94
98 NASDAQ ASPI Mon, Apr 3, 2023 0.83 1.03 0.83 1.00
97 NASDAQ ASPI Fri, Mar 31, 2023 0.93 1.05 0.81 0.85
96 NASDAQ ASPI Thu, Mar 30, 2023 1.09 1.09 0.85 0.89
95 NASDAQ ASPI Wed, Mar 29, 2023 0.85 0.96 0.85 0.93
94 NASDAQ ASPI Tue, Mar 28, 2023 0.89 1.02 0.87 0.87
93 NASDAQ ASPI Mon, Mar 27, 2023 0.78 0.90 0.77 0.85
92 NASDAQ ASPI Fri, Mar 24, 2023 0.84 0.87 0.73 0.79
91 NASDAQ ASPI Thu, Mar 23, 2023 0.92 0.97 0.83 0.86
90 NASDAQ ASPI Wed, Mar 22, 2023 1.09 1.10 0.88 0.94
89 NASDAQ ASPI Tue, Mar 21, 2023 1.17 1.26 1.05 1.13
88 NASDAQ ASPI Mon, Mar 20, 2023 1.41 1.45 1.17 1.20
87 NASDAQ ASPI Fri, Mar 17, 2023 1.34 1.38 1.31 1.32
86 NASDAQ ASPI Thu, Mar 16, 2023 1.38 1.48 1.34 1.34
85 NASDAQ ASPI Wed, Mar 15, 2023 1.60 1.60 1.31 1.32
84 NASDAQ ASPI Tue, Mar 14, 2023 1.73 1.76 1.55 1.58
83 NASDAQ ASPI Mon, Mar 13, 2023 1.56 1.95 1.56 1.77
82 NASDAQ ASPI Fri, Mar 10, 2023 1.64 1.94 1.62 1.78
81 NASDAQ ASPI Thu, Mar 9, 2023 1.63 1.70 1.57 1.63
80 NASDAQ ASPI Wed, Mar 8, 2023 1.67 1.78 1.46 1.68
79 NASDAQ ASPI Tue, Mar 7, 2023 1.68 1.81 1.57 1.67
78 NASDAQ ASPI Mon, Mar 6, 2023 1.67 1.69 1.55 1.55
77 NASDAQ ASPI Fri, Mar 3, 2023 1.68 1.80 1.66 1.70
76 NASDAQ ASPI Thu, Mar 2, 2023 1.78 1.90 1.66 1.70
75 NASDAQ ASPI Wed, Mar 1, 2023 1.72 1.88 1.72 1.80
74 NASDAQ ASPI Tue, Feb 28, 2023 1.94 1.94 1.78 1.80
73 NASDAQ ASPI Mon, Feb 27, 2023 1.90 1.95 1.80 1.84
72 NASDAQ ASPI Fri, Feb 24, 2023 1.91 1.92 1.79 1.82
71 NASDAQ ASPI Thu, Feb 23, 2023 1.86 1.90 1.79 1.88
70 NASDAQ ASPI Wed, Feb 22, 2023 1.89 1.92 1.77 1.92
69 NASDAQ ASPI Tue, Feb 21, 2023 1.82 1.85 1.75 1.75
68 NASDAQ ASPI Fri, Feb 17, 2023 1.97 1.97 1.85 1.85
67 NASDAQ ASPI Thu, Feb 16, 2023 1.90 1.94 1.78 1.85
66 NASDAQ ASPI Wed, Feb 15, 2023 1.93 1.95 1.80 1.90
65 NASDAQ ASPI Tue, Feb 14, 2023 1.82 1.85 1.80 1.85
64 NASDAQ ASPI Mon, Feb 13, 2023 1.88 1.89 1.76 1.77
63 NASDAQ ASPI Fri, Feb 10, 2023 1.89 1.94 1.83 1.90
62 NASDAQ ASPI Thu, Feb 9, 2023 1.89 1.91 1.71 1.87
61 NASDAQ ASPI Wed, Feb 8, 2023 1.91 1.95 1.85 1.93
60 NASDAQ ASPI Tue, Feb 7, 2023 1.89 1.95 1.83 1.93
59 NASDAQ ASPI Mon, Feb 6, 2023 1.80 1.95 1.74 1.94
58 NASDAQ ASPI Fri, Feb 3, 2023 1.70 1.84 1.58 1.82
57 NASDAQ ASPI Thu, Feb 2, 2023 1.63 1.63 1.53 1.60
56 NASDAQ ASPI Wed, Feb 1, 2023 1.55 1.55 1.55 1.55
55 NASDAQ ASPI Tue, Jan 31, 2023 1.53 1.58 1.50 1.56
54 NASDAQ ASPI Mon, Jan 30, 2023 1.60 1.60 1.52 1.54
53 NASDAQ ASPI Fri, Jan 27, 2023 1.51 1.88 1.49 1.61
52 NASDAQ ASPI Thu, Jan 26, 2023 1.54 1.60 1.51 1.51
51 NASDAQ ASPI Wed, Jan 25, 2023 1.52 1.60 1.50 1.54
50 NASDAQ ASPI Tue, Jan 24, 2023 1.56 1.60 1.47 1.59
49 NASDAQ ASPI Mon, Jan 23, 2023 1.60 1.60 1.48 1.50
48 NASDAQ ASPI Fri, Jan 20, 2023 1.59 1.59 1.53 1.57
47 NASDAQ ASPI Thu, Jan 19, 2023 1.51 1.60 1.51 1.60
46 NASDAQ ASPI Wed, Jan 18, 2023 1.56 1.59 1.53 1.56
45 NASDAQ ASPI Tue, Jan 17, 2023 1.75 1.75 1.56 1.60
44 NASDAQ ASPI Fri, Jan 13, 2023 1.52 1.70 1.52 1.64
43 NASDAQ ASPI Thu, Jan 12, 2023 1.43 1.70 1.43 1.64
42 NASDAQ ASPI Wed, Jan 11, 2023 1.60 1.70 1.51 1.66
41 NASDAQ ASPI Tue, Jan 10, 2023 1.70 1.73 1.60 1.60
40 NASDAQ ASPI Mon, Jan 9, 2023 1.82 1.90 1.73 1.76
39 NASDAQ ASPI Fri, Jan 6, 2023 1.73 1.90 1.73 1.80
38 NASDAQ ASPI Thu, Jan 5, 2023 1.63 1.73 1.63 1.73
37 NASDAQ ASPI Wed, Jan 4, 2023 1.60 1.73 1.60 1.67
36 NASDAQ ASPI Tue, Jan 3, 2023 1.69 1.74 1.60 1.66
35 NASDAQ ASPI Fri, Dec 30, 2022 1.60 1.60 1.51 1.58
34 NASDAQ ASPI Thu, Dec 29, 2022 1.67 1.67 1.50 1.58
33 NASDAQ ASPI Wed, Dec 28, 2022 1.78 1.78 1.59 1.59
32 NASDAQ ASPI Tue, Dec 27, 2022 1.65 1.79 1.49 1.71
31 NASDAQ ASPI Fri, Dec 23, 2022 1.63 1.65 1.61 1.61
30 NASDAQ ASPI Thu, Dec 22, 2022 1.47 1.57 1.31 1.56
29 NASDAQ ASPI Wed, Dec 21, 2022 1.63 1.68 1.38 1.52
28 NASDAQ ASPI Tue, Dec 20, 2022 1.40 1.67 1.25 1.63
27 NASDAQ ASPI Mon, Dec 19, 2022 1.28 1.43 1.28 1.35
26 NASDAQ ASPI Fri, Dec 16, 2022 1.50 1.52 1.30 1.40
25 NASDAQ ASPI Thu, Dec 15, 2022 1.55 1.63 1.52 1.52
24 NASDAQ ASPI Wed, Dec 14, 2022 1.50 1.68 1.50 1.52
23 NASDAQ ASPI Tue, Dec 13, 2022 1.74 1.74 1.32 1.43
22 NASDAQ ASPI Mon, Dec 12, 2022 1.65 1.80 1.51 1.62
21 NASDAQ ASPI Fri, Dec 9, 2022 1.82 1.94 1.68 1.68
20 NASDAQ ASPI Thu, Dec 8, 2022 1.70 1.77 1.66 1.77
19 NASDAQ ASPI Wed, Dec 7, 2022 1.95 1.96 1.63 1.65
18 NASDAQ ASPI Tue, Dec 6, 2022 1.96 2.01 1.85 2.01
17 NASDAQ ASPI Mon, Dec 5, 2022 2.02 2.06 1.85 1.92
16 NASDAQ ASPI Fri, Dec 2, 2022 2.07 2.09 2.01 2.07
15 NASDAQ ASPI Thu, Dec 1, 2022 1.98 2.08 1.81 2.03
14 NASDAQ ASPI Wed, Nov 30, 2022 2.30 2.30 1.92 2.14
13 NASDAQ ASPI Tue, Nov 29, 2022 2.85 2.86 2.22 2.32
12 NASDAQ ASPI Mon, Nov 28, 2022 2.53 2.53 2.21 2.31
11 NASDAQ ASPI Fri, Nov 25, 2022 2.27 2.95 2.27 2.47
10 NASDAQ ASPI Wed, Nov 23, 2022 2.32 2.37 2.15 2.24
9 NASDAQ ASPI Tue, Nov 22, 2022 2.30 2.44 2.23 2.39
8 NASDAQ ASPI Mon, Nov 21, 2022 2.56 2.77 2.23 2.24
7 NASDAQ ASPI Fri, Nov 18, 2022 2.38 2.58 2.33 2.53
6 NASDAQ ASPI Thu, Nov 17, 2022 2.39 2.66 2.25 2.45
5 NASDAQ ASPI Wed, Nov 16, 2022 2.60 2.67 2.26 2.31
4 NASDAQ ASPI Tue, Nov 15, 2022 2.57 3.00 2.57 2.63
3 NASDAQ ASPI Mon, Nov 14, 2022 2.69 2.80 2.51 2.76
2 NASDAQ ASPI Fri, Nov 11, 2022 2.47 2.94 2.15 2.80
1 NASDAQ ASPI Thu, Nov 10, 2022 3.22 3.75 2.12 2.67
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024