Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

5.110 -0.320 (-5.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 28, 2023 0.6899 0.6899 0.6250 0.6350 46,409 -0.01(-1.11%)
Apr 27, 2023 0.6540 0.6730 0.5900 0.6421 124,514 -0.03(-4.59%)
Apr 26, 2023 0.6402 0.6825 0.6402 0.6730 28,851 -0.01(-1.03%)
Apr 25, 2023 0.6500 0.7198 0.6500 0.6800 66,987 +0.03(+4.62%)
Apr 24, 2023 0.8147 0.8150 0.6062 0.6500 83,065 -0.11(-14.56%)
Apr 21, 2023 0.8099 0.8400 0.7500 0.7608 75,012 -0.04(-4.90%)
Apr 20, 2023 0.7900 0.8000 0.7550 0.8000 22,794 +0.02(+2.56%)
Apr 19, 2023 0.7700 0.8200 0.7500 0.7800 44,774 -0.01(-1.27%)
Apr 18, 2023 0.8579 0.8579 0.7700 0.7900 48,302 -0.03(-3.32%)
Apr 17, 2023 0.8001 0.9198 0.7500 0.8171 75,331 +0.02(+2.42%)
Apr 14, 2023 0.8001 0.8276 0.7978 0.7978 14,886 +0.03(+4.17%)
Apr 13, 2023 0.7656 0.8500 0.7500 0.7659 44,384 -0.02(-2.78%)
Apr 12, 2023 0.8600 0.8837 0.7489 0.7878 61,621 -0.07(-7.91%)
Apr 11, 2023 0.8700 0.9050 0.8000 0.8555 83,318 +0.06(+6.94%)
Apr 10, 2023 0.7761 1.020 0.7761 0.8000 147,582 -0.00(-0.01%)
Apr 06, 2023 1.000 1.000 0.7401 0.8001 141,374 -0.07(-8.03%)
Apr 05, 2023 0.9787 0.9996 0.8100 0.8700 17,854 -0.07(-7.45%)
Apr 04, 2023 0.9100 1.030 0.9000 0.9400 38,290 -0.06(-5.60%)
Apr 03, 2023 0.8275 1.030 0.8275 0.9958 68,317 +0.14(+16.63%)
Mar 31, 2023 0.9345 1.050 0.8050 0.8538 42,285 -0.04(-4.07%)
Mar 30, 2023 1.085 1.085 0.8500 0.8900 23,438 -0.04(-4.30%)
Mar 29, 2023 0.8457 0.9595 0.8457 0.9300 9,643 +0.06(+6.90%)
Mar 28, 2023 0.8900 1.020 0.8700 0.8700 56,192 +0.02(+2.35%)
Mar 27, 2023 0.7763 0.9010 0.7651 0.8500 40,332 +0.06(+7.59%)
Mar 24, 2023 0.8400 0.8700 0.7303 0.7900 68,768 -0.07(-8.14%)
Mar 23, 2023 0.9200 0.9680 0.8302 0.8600 62,674 -0.08(-8.26%)
Mar 22, 2023 1.090 1.100 0.8784 0.9374 200,667 -0.19(-16.68%)
Mar 21, 2023 1.170 1.260 1.050 1.125 112,615 -0.07(-6.25%)
Mar 20, 2023 1.410 1.450 1.170 1.200 179,289 -0.12(-9.09%)
Mar 17, 2023 1.340 1.380 1.310 1.320 10,426 -0.02(-1.49%)
Mar 16, 2023 1.380 1.480 1.335 1.340 88,762 +0.02(+1.52%)
Mar 15, 2023 1.600 1.600 1.310 1.320 63,069 -0.26(-16.46%)
Mar 14, 2023 1.730 1.760 1.550 1.580 66,748 -0.19(-10.73%)
Mar 13, 2023 1.560 1.950 1.560 1.770 136,165 -0.01(-0.56%)
Mar 10, 2023 1.640 1.940 1.620 1.780 123,335 +0.15(+9.20%)
Mar 09, 2023 1.630 1.700 1.571 1.630 7,395 -0.05(-2.98%)
Mar 08, 2023 1.670 1.780 1.462 1.680 67,011 +0.01(+0.90%)
Mar 07, 2023 1.680 1.810 1.570 1.665 34,359 +0.11(+7.42%)
Mar 06, 2023 1.670 1.690 1.550 1.550 15,342 -0.15(-8.82%)
Mar 03, 2023 1.680 1.800 1.660 1.700 8,368 +0.00(+0.00%)
Mar 02, 2023 1.780 1.900 1.660 1.700 12,207 -0.10(-5.56%)
Mar 01, 2023 1.720 1.880 1.720 1.800 18,637 +0.00(+0.00%)
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%)
Dec 01, 2022 1.980 2.040 1.810 2.025 78,415 -0.11(-5.31%)
Nov 30, 2022 2.300 2.300 1.920 2.139 253,439 -0.18(-7.82%)
Nov 29, 2022 2.850 2.860 2.220 2.320 5,492,253 +0.01(+0.43%)
Nov 28, 2022 2.530 2.530 2.210 2.310 140,098 -0.16(-6.47%)
Nov 25, 2022 2.273 2.946 2.270 2.470 47,567 +0.23(+10.26%)
Nov 23, 2022 2.316 2.368 2.150 2.240 54,320 -0.15(-6.28%)
Nov 22, 2022 2.300 2.440 2.230 2.390 54,425 +0.15(+6.70%)
Nov 21, 2022 2.560 2.770 2.230 2.240 66,452 -0.29(-11.46%)
Nov 18, 2022 2.380 2.580 2.330 2.530 76,979 +0.08(+3.27%)
Nov 17, 2022 2.390 2.660 2.250 2.450 128,004 +0.15(+6.29%)
Nov 16, 2022 2.600 2.668 2.260 2.305 167,032 -0.32(-12.36%)
Nov 15, 2022 2.570 3.000 2.570 2.630 263,374 -0.13(-4.71%)
Nov 14, 2022 2.690 2.800 2.510 2.760 88,969 -0.04(-1.43%)
Nov 11, 2022 2.470 2.936 2.150 2.800 298,287 +0.13(+4.87%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.