Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

5.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 5.690 5.830 4.940 5.020 14,496,577 -0.83(-14.19%)
Nov 26, 2024 7.940 8.350 5.270 5.850 28,851,306 -1.80(-23.53%)
Nov 25, 2024 8.400 8.480 7.110 7.650 6,896,202 -0.69(-8.27%)
Nov 22, 2024 7.880 8.350 7.350 8.340 5,906,513 +0.63(+8.17%)
Nov 21, 2024 7.150 7.765 6.870 7.710 4,471,122 +0.56(+7.83%)
Nov 20, 2024 7.160 7.585 6.750 7.150 4,018,421 -0.10(-1.38%)
Nov 19, 2024 7.740 8.018 7.110 7.250 4,261,042 -0.65(-8.23%)
Nov 18, 2024 7.580 8.150 7.280 7.900 4,358,948 +0.63(+8.67%)
Nov 15, 2024 7.330 7.570 6.650 7.270 4,699,422 -0.21(-2.81%)
Nov 14, 2024 8.310 8.590 7.450 7.480 4,545,793 -0.85(-10.20%)
Nov 13, 2024 8.060 8.690 7.410 8.330 8,440,217 +0.36(+4.52%)
Nov 12, 2024 8.070 9.120 7.610 7.970 7,184,566 -0.30(-3.63%)
Nov 11, 2024 8.980 9.330 8.125 8.270 4,597,666 -0.50(-5.70%)
Nov 08, 2024 8.320 8.900 7.890 8.770 3,683,528 +0.36(+4.28%)
Nov 07, 2024 7.600 8.760 7.460 8.410 6,009,234 +0.76(+9.93%)
Nov 06, 2024 7.200 7.700 6.570 7.650 4,111,211 +0.74(+10.71%)
Nov 05, 2024 6.680 7.090 6.505 6.910 3,383,589 +0.39(+5.98%)
Nov 04, 2024 7.600 7.800 6.400 6.520 7,905,874 -1.27(-16.30%)
Nov 01, 2024 7.480 8.860 7.120 7.790 23,046,760 +0.80(+11.44%)
Oct 31, 2024 7.280 7.870 6.720 6.990 9,827,983 +0.09(+1.30%)
Oct 30, 2024 8.550 9.230 6.837 6.900 51,237,592 +1.14(+19.79%)
Oct 29, 2024 5.030 6.000 4.970 5.760 4,410,199 +0.67(+13.16%)
Oct 28, 2024 4.950 5.300 4.610 5.090 3,593,898 +0.21(+4.30%)
Oct 25, 2024 5.220 5.250 4.810 4.880 2,506,185 -0.35(-6.69%)
Oct 24, 2024 4.990 5.490 4.640 5.230 3,539,863 +0.29(+5.87%)
Oct 23, 2024 4.670 4.950 4.420 4.940 2,541,118 +0.19(+4.00%)
Oct 22, 2024 4.840 5.220 4.560 4.750 3,273,215 -0.09(-1.86%)
Oct 21, 2024 4.840 4.940 4.410 4.840 4,469,026 +0.56(+13.08%)
Oct 18, 2024 4.210 4.770 4.030 4.280 4,329,744 +0.24(+5.94%)
Oct 17, 2024 3.690 4.445 3.640 4.040 4,760,537 +0.54(+15.43%)
Oct 16, 2024 3.000 3.630 2.910 3.500 2,559,967 +0.60(+20.69%)
Oct 15, 2024 3.030 3.065 2.790 2.900 1,345,230 -0.13(-4.29%)
Oct 14, 2024 3.040 3.130 2.980 3.030 376,360 -0.02(-0.66%)
Oct 11, 2024 2.830 3.075 2.805 3.050 586,868 +0.22(+7.77%)
Oct 10, 2024 2.850 2.875 2.780 2.830 436,878 -0.02(-0.70%)
Oct 09, 2024 2.870 2.930 2.815 2.850 521,116 -0.03(-1.04%)
Oct 08, 2024 2.970 2.970 2.860 2.880 548,241 -0.08(-2.70%)
Oct 07, 2024 3.120 3.240 2.850 2.960 926,685 -0.14(-4.52%)
Oct 04, 2024 3.150 3.290 3.060 3.100 1,660,361 +0.09(+2.99%)
Oct 03, 2024 2.710 3.145 2.670 3.010 1,562,384 +0.30(+11.07%)
Oct 02, 2024 2.650 2.860 2.610 2.710 732,816 +0.06(+2.26%)
Oct 01, 2024 2.770 2.835 2.645 2.650 592,754 -0.13(-4.68%)
Sep 30, 2024 2.710 2.810 2.690 2.780 544,747 +0.06(+2.21%)
Sep 27, 2024 2.910 3.020 2.695 2.720 1,011,806 -0.20(-6.85%)
Sep 26, 2024 2.950 2.960 2.790 2.920 678,085 +0.09(+3.18%)
Sep 25, 2024 2.960 2.990 2.820 2.830 722,006 -0.15(-5.03%)
Sep 24, 2024 3.100 3.120 2.900 2.980 860,405 -0.02(-0.67%)
Sep 23, 2024 2.950 3.290 2.890 3.000 1,605,415 +0.14(+4.90%)
Sep 20, 2024 2.810 2.900 2.655 2.860 2,980,357 +0.06(+2.14%)
Sep 19, 2024 2.750 2.860 2.720 2.800 566,529 +0.14(+5.26%)
Sep 18, 2024 2.650 2.830 2.550 2.660 818,941 +0.01(+0.38%)
Sep 17, 2024 2.820 2.820 2.545 2.650 788,907 -0.17(-6.03%)
Sep 16, 2024 2.710 2.840 2.710 2.820 906,268 +0.12(+4.44%)
Sep 13, 2024 2.750 2.950 2.650 2.700 1,063,166 +0.00(+0.00%)
Sep 12, 2024 2.520 2.755 2.500 2.700 899,869 +0.18(+7.14%)
Sep 11, 2024 2.340 2.520 2.315 2.520 747,027 +0.20(+8.62%)
Sep 10, 2024 2.230 2.330 2.115 2.320 611,879 +0.09(+4.04%)
Sep 09, 2024 2.200 2.230 2.115 2.230 490,140 +0.04(+1.59%)
Sep 06, 2024 2.360 2.398 2.110 2.195 591,150 -0.17(-6.99%)
Sep 05, 2024 2.580 2.575 2.335 2.360 350,011 -0.08(-3.28%)
Sep 04, 2024 2.290 2.520 2.290 2.440 581,276 +0.13(+5.63%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.