XNAS
Datos históricos de ASP Isotopes Inc. Common Stock
ASP Isotopes Inc. Common Stock · ASPI
$2.65
▲ +0.01 (+0.38%)
Última operación · 10/10/2026, 17:17:55 UTC
- Variación en el periodo
- −73.84%
- Máximo
- US$14.49
- 14 de octubre de 2025
- Mínimo
- US$2.51
- 28 de septiembre de 2026
- Volumen medio diario
- 5.48 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.86 | 2.86 | 2.62 | 2.65 | −6.36% | 3.81 M |
| 8 oct 2026 | 2.80 | 2.93 | 2.75 | 2.83 | −1.05% | 4.96 M |
| 7 oct 2026 | 2.76 | 2.90 | 2.69 | 2.86 | +0.35% | 4.23 M |
| 6 oct 2026 | 2.93 | 3.00 | 2.79 | 2.85 | −2.73% | 4.24 M |
| 5 oct 2026 | 2.93 | 3.06 | 2.84 | 2.93 | +0.69% | 5.27 M |
| 2 oct 2026 | 2.90 | 2.93 | 2.75 | 2.91 | +7.78% | 4.21 M |
| 1 oct 2026 | 2.65 | 2.78 | 2.54 | 2.70 | +1.89% | 5.5 M |
| 30 sep 2026 | 2.76 | 2.81 | 2.63 | 2.65 | +0.57% | 5.92 M |
| 29 sep 2026 | 2.67 | 2.84 | 2.61 | 2.64 | +1.35% | 5.49 M |
| 28 sep 2026 | 2.86 | 2.87 | 2.51 | 2.60 | −11.11% | 8.57 M |
| 25 sep 2026 | 3.00 | 3.02 | 2.90 | 2.93 | −0.85% | 3.56 M |
| 24 sep 2026 | 2.99 | 3.01 | 2.88 | 2.95 | −1.99% | 3.53 M |
| 23 sep 2026 | 3.15 | 3.15 | 3.01 | 3.01 | −5.35% | 2.63 M |
| 22 sep 2026 | 3.19 | 3.21 | 3.07 | 3.18 | 0.00% | 2.9 M |
| 21 sep 2026 | 3.21 | 3.31 | 3.15 | 3.18 | +4.61% | 3.6 M |
| 18 sep 2026 | 3.30 | 3.32 | 3.04 | 3.04 | −6.32% | 12.44 M |
| 17 sep 2026 | 3.25 | 3.35 | 3.23 | 3.25 | +3.02% | 3.33 M |
| 16 sep 2026 | 3.26 | 3.28 | 3.05 | 3.15 | −0.32% | 3.5 M |
| 15 sep 2026 | 3.21 | 3.24 | 3.05 | 3.16 | −0.94% | 4.6 M |
| 14 sep 2026 | 3.24 | 3.31 | 3.18 | 3.19 | −3.63% | 3.86 M |
| 11 sep 2026 | 3.60 | 3.61 | 3.30 | 3.31 | −7.80% | 5.29 M |
| 10 sep 2026 | 3.76 | 3.83 | 3.58 | 3.59 | −6.02% | 5.06 M |
| 9 sep 2026 | 4.15 | 4.22 | 3.81 | 3.82 | −9.48% | 4.5 M |
| 8 sep 2026 | 4.29 | 4.41 | 4.18 | 4.22 | +0.48% | 4.34 M |
| 4 sep 2026 | 3.95 | 4.27 | 3.91 | 4.20 | +7.69% | 3.83 M |
| 3 sep 2026 | 3.95 | 3.99 | 3.87 | 3.90 | −0.76% | 1.99 M |
| 2 sep 2026 | 3.80 | 3.97 | 3.75 | 3.93 | +3.97% | 3.02 M |
| 1 sep 2026 | 3.89 | 3.92 | 3.73 | 3.78 | −5.97% | 3.89 M |
| 31 ago 2026 | 3.90 | 4.04 | 3.88 | 4.02 | +3.61% | 2.75 M |
| 28 ago 2026 | 4.05 | 4.11 | 3.86 | 3.88 | −3.96% | 2.76 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.