Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

2.740 -0.180 (-6.16%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 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 (%)
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%)
Sep 03, 2024 2.380 2.600 2.280 2.310 621,836 -0.06(-2.53%)
Aug 30, 2024 2.330 2.395 2.290 2.370 385,192 +0.04(+1.94%)
Aug 29, 2024 2.360 2.460 2.320 2.325 342,318 +0.01(+0.22%)
Aug 28, 2024 2.500 2.540 2.115 2.320 1,340,219 -0.23(-9.02%)
Aug 27, 2024 2.550 2.580 2.470 2.550 526,869 +0.00(+0.00%)
Aug 26, 2024 2.650 2.650 2.510 2.550 568,775 -0.02(-0.78%)
Aug 23, 2024 2.470 2.670 2.400 2.570 961,363 +0.17(+7.08%)
Aug 22, 2024 2.350 2.480 2.311 2.400 709,950 +0.04(+1.69%)
Aug 21, 2024 2.090 2.410 2.050 2.360 908,438 +0.33(+16.26%)
Aug 20, 2024 2.120 2.140 1.970 2.030 1,335,374 -0.02(-0.98%)
Aug 19, 2024 2.150 2.150 1.950 2.050 1,735,086 -0.06(-2.84%)
Aug 16, 2024 2.210 2.280 2.085 2.110 523,108 -0.10(-4.52%)
Aug 15, 2024 2.130 2.299 2.130 2.210 645,983 +0.06(+2.79%)
Aug 14, 2024 2.150 2.150 2.050 2.150 372,758 +0.04(+1.90%)
Aug 13, 2024 2.180 2.180 2.020 2.110 453,741 +0.08(+3.94%)
Aug 12, 2024 2.030 2.100 2.000 2.030 699,978 -0.01(-0.49%)
Aug 09, 2024 2.140 2.190 2.030 2.040 464,563 -0.12(-5.56%)
Aug 08, 2024 2.110 2.290 2.065 2.160 714,541 +0.06(+2.86%)
Aug 07, 2024 2.320 2.340 2.060 2.100 925,098 -0.16(-7.08%)
Aug 06, 2024 2.280 2.330 2.071 2.260 1,119,668 +0.02(+0.89%)
Aug 05, 2024 2.020 2.310 1.860 2.240 1,117,889 +0.08(+3.70%)
Aug 02, 2024 2.310 2.344 2.150 2.160 1,680,773 -0.24(-10.00%)
Aug 01, 2024 2.690 2.760 2.390 2.400 976,627 -0.25(-9.43%)
Jul 31, 2024 2.630 2.770 2.580 2.650 753,403 +0.13(+5.16%)
Jul 30, 2024 2.630 2.660 2.420 2.520 1,091,065 -0.12(-4.55%)
Jul 29, 2024 2.800 2.800 2.590 2.640 718,004 -0.11(-4.00%)
Jul 26, 2024 2.760 2.805 2.670 2.750 734,776 +0.05(+1.85%)
Jul 25, 2024 2.860 2.900 2.680 2.700 838,589 -0.21(-7.22%)
Jul 24, 2024 3.090 3.150 2.890 2.910 893,870 -0.15(-4.90%)
Jul 23, 2024 2.810 3.130 2.770 3.060 1,214,921 +0.20(+6.99%)
Jul 22, 2024 2.890 2.930 2.760 2.860 1,042,238 +0.03(+1.06%)
Jul 19, 2024 3.020 3.040 2.810 2.830 1,545,510 -0.19(-6.45%)
Jul 18, 2024 3.210 3.250 3.020 3.025 892,261 -0.20(-6.06%)
Jul 17, 2024 3.420 3.420 3.050 3.220 1,444,556 -0.27(-7.74%)
Jul 16, 2024 3.760 3.970 3.480 3.490 1,529,866 -0.34(-8.88%)
Jul 15, 2024 3.400 3.910 3.400 3.830 1,947,902 +0.36(+10.37%)
Jul 12, 2024 2.820 3.700 2.810 3.470 4,886,523 -0.09(-2.53%)
Jul 11, 2024 3.730 3.740 3.520 3.560 1,248,224 +0.02(+0.56%)
Jul 10, 2024 3.090 3.580 3.090 3.540 1,214,436 +0.46(+14.94%)
Jul 09, 2024 3.000 3.090 2.980 3.080 428,981 +0.05(+1.65%)
Jul 08, 2024 3.110 3.181 2.980 3.030 948,365 -0.06(-1.94%)
Jul 05, 2024 3.260 3.279 3.010 3.090 1,007,716 -0.11(-3.44%)
Jul 03, 2024 3.110 3.250 3.000 3.200 801,969 +0.13(+4.23%)
Jul 02, 2024 3.260 3.280 3.050 3.070 1,147,029 -0.21(-6.40%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.