NasdaqCM - Nasdaq Real Time Price USD
ASP Isotopes Inc. (ASPI)
7.00
-0.52
(-6.91%)
At close: May 20 at 4:00:01 PM EDT
6.89
-0.11
(-1.58%)
After hours: May 20 at 7:54:32 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 6.51 | 7.00 | 5.97 | 7.00 | 7.00 | 9,662,500 |
| May 19, 2025 | 7.08 | 7.55 | 6.87 | 7.52 | 7.52 | 4,915,100 |
| May 16, 2025 | 6.50 | 7.35 | 6.41 | 7.29 | 7.29 | 3,606,700 |
| May 15, 2025 | 6.47 | 6.74 | 6.30 | 6.36 | 6.36 | 1,527,200 |
| May 14, 2025 | 6.52 | 6.78 | 6.40 | 6.53 | 6.53 | 1,683,800 |
| May 13, 2025 | 6.72 | 6.94 | 6.36 | 6.56 | 6.56 | 2,036,600 |
| May 12, 2025 | 6.67 | 6.70 | 6.26 | 6.67 | 6.67 | 2,320,000 |
| May 9, 2025 | 5.80 | 6.44 | 5.70 | 6.43 | 6.43 | 2,844,900 |
| May 8, 2025 | 5.65 | 5.91 | 5.46 | 5.80 | 5.80 | 1,613,500 |
| May 7, 2025 | 5.52 | 5.59 | 5.35 | 5.50 | 5.50 | 655,500 |
| May 6, 2025 | 5.40 | 5.55 | 5.16 | 5.49 | 5.49 | 1,318,600 |
| May 5, 2025 | 5.82 | 5.87 | 5.34 | 5.45 | 5.45 | 1,627,400 |
| May 2, 2025 | 5.55 | 5.95 | 5.52 | 5.83 | 5.83 | 1,927,400 |
| May 1, 2025 | 5.18 | 5.57 | 5.16 | 5.40 | 5.40 | 1,558,700 |
| Apr 30, 2025 | 5.18 | 5.34 | 5.02 | 5.28 | 5.28 | 910,300 |
| Apr 29, 2025 | 5.25 | 5.58 | 5.25 | 5.36 | 5.36 | 1,350,100 |
| Apr 28, 2025 | 5.35 | 5.55 | 5.11 | 5.21 | 5.21 | 1,210,700 |
| Apr 25, 2025 | 5.45 | 5.62 | 5.06 | 5.31 | 5.31 | 1,710,900 |
| Apr 24, 2025 | 5.67 | 5.91 | 5.36 | 5.45 | 5.45 | 1,575,500 |
| Apr 23, 2025 | 5.86 | 5.95 | 5.51 | 5.66 | 5.66 | 1,771,600 |
| Apr 22, 2025 | 5.59 | 5.69 | 5.38 | 5.53 | 5.53 | 1,504,900 |
| Apr 21, 2025 | 5.60 | 5.75 | 5.23 | 5.42 | 5.42 | 1,691,300 |
| Apr 17, 2025 | 5.74 | 6.02 | 5.25 | 5.84 | 5.84 | 2,156,800 |
| Apr 16, 2025 | 5.53 | 5.75 | 5.25 | 5.69 | 5.69 | 2,273,000 |
| Apr 15, 2025 | 6.80 | 6.80 | 5.46 | 5.72 | 5.72 | 3,746,800 |
| Apr 14, 2025 | 6.20 | 6.61 | 6.00 | 6.53 | 6.53 | 2,857,800 |
| Apr 11, 2025 | 5.49 | 6.12 | 5.20 | 5.99 | 5.99 | 2,955,800 |
| Apr 10, 2025 | 4.80 | 5.53 | 4.72 | 5.44 | 5.44 | 3,143,700 |
| Apr 9, 2025 | 4.33 | 5.20 | 4.18 | 4.99 | 4.99 | 2,362,500 |
| Apr 8, 2025 | 4.75 | 4.90 | 4.26 | 4.36 | 4.36 | 1,500,300 |
| Apr 7, 2025 | 4.10 | 4.74 | 3.92 | 4.57 | 4.57 | 2,282,700 |
| Apr 4, 2025 | 4.50 | 4.70 | 4.30 | 4.41 | 4.41 | 1,926,400 |
| Apr 3, 2025 | 4.60 | 5.13 | 4.57 | 4.89 | 4.89 | 1,713,000 |
| Apr 2, 2025 | 4.66 | 5.20 | 4.42 | 5.16 | 5.16 | 2,460,600 |
| Apr 1, 2025 | 4.70 | 5.28 | 4.22 | 4.82 | 4.82 | 3,719,000 |
| Mar 31, 2025 | 4.00 | 4.74 | 3.92 | 4.69 | 4.69 | 3,096,400 |
| Mar 28, 2025 | 4.71 | 4.75 | 4.17 | 4.18 | 4.18 | 1,737,200 |
| Mar 27, 2025 | 4.34 | 4.81 | 4.22 | 4.73 | 4.73 | 2,410,600 |
| Mar 26, 2025 | 4.59 | 4.71 | 4.17 | 4.19 | 4.19 | 794,000 |
| Mar 25, 2025 | 4.42 | 4.61 | 4.25 | 4.55 | 4.55 | 1,012,500 |
| Mar 24, 2025 | 4.39 | 4.75 | 4.28 | 4.43 | 4.43 | 1,585,800 |
| Mar 21, 2025 | 4.16 | 4.28 | 4.11 | 4.19 | 4.19 | 1,221,400 |
| Mar 20, 2025 | 4.32 | 4.49 | 4.23 | 4.24 | 4.24 | 921,700 |
| Mar 19, 2025 | 4.10 | 4.51 | 4.06 | 4.42 | 4.42 | 1,059,000 |
| Mar 18, 2025 | 4.20 | 4.29 | 4.09 | 4.11 | 4.11 | 639,100 |
| Mar 17, 2025 | 4.18 | 4.34 | 4.13 | 4.27 | 4.27 | 666,800 |
| Mar 14, 2025 | 4.01 | 4.26 | 3.94 | 4.23 | 4.23 | 930,300 |
| Mar 13, 2025 | 4.07 | 4.12 | 3.86 | 3.92 | 3.92 | 898,600 |
| Mar 12, 2025 | 4.22 | 4.33 | 4.04 | 4.11 | 4.11 | 1,162,000 |
| Mar 11, 2025 | 4.06 | 4.16 | 3.91 | 4.02 | 4.02 | 1,081,400 |
| Mar 10, 2025 | 4.26 | 4.40 | 3.71 | 3.93 | 3.93 | 1,560,900 |
| Mar 7, 2025 | 4.08 | 4.53 | 4.05 | 4.41 | 4.41 | 1,481,500 |
| Mar 6, 2025 | 4.16 | 4.24 | 3.95 | 4.06 | 4.06 | 1,191,100 |
| Mar 5, 2025 | 4.21 | 4.40 | 4.02 | 4.39 | 4.39 | 1,276,400 |
| Mar 4, 2025 | 3.77 | 4.34 | 3.65 | 4.15 | 4.15 | 2,069,800 |
| Mar 3, 2025 | 4.90 | 4.90 | 3.91 | 3.92 | 3.92 | 2,089,900 |
| Feb 28, 2025 | 4.49 | 4.82 | 4.46 | 4.76 | 4.76 | 828,300 |
| Feb 27, 2025 | 5.11 | 5.15 | 4.64 | 4.64 | 4.64 | 1,838,200 |
| Feb 26, 2025 | 4.50 | 5.41 | 4.50 | 5.10 | 5.10 | 4,077,200 |
| Feb 25, 2025 | 4.46 | 4.53 | 4.14 | 4.21 | 4.21 | 1,389,300 |
| Feb 24, 2025 | 4.80 | 4.80 | 4.31 | 4.38 | 4.38 | 1,515,200 |
| Feb 21, 2025 | 4.98 | 5.25 | 4.77 | 4.77 | 4.77 | 1,561,400 |
| Feb 20, 2025 | 4.72 | 4.93 | 4.57 | 4.90 | 4.90 | 1,382,000 |
| Feb 19, 2025 | 4.92 | 5.10 | 4.72 | 4.75 | 4.75 | 2,347,000 |
| Feb 18, 2025 | 5.31 | 5.39 | 4.78 | 4.93 | 4.93 | 2,534,000 |
| Feb 14, 2025 | 5.70 | 5.79 | 5.26 | 5.29 | 5.29 | 1,543,000 |
| Feb 13, 2025 | 5.59 | 5.72 | 5.35 | 5.70 | 5.70 | 1,212,000 |
| Feb 12, 2025 | 5.59 | 5.87 | 5.43 | 5.57 | 5.57 | 1,605,100 |
| Feb 11, 2025 | 6.15 | 6.25 | 5.64 | 5.74 | 5.74 | 2,296,300 |
| Feb 10, 2025 | 6.41 | 6.99 | 6.26 | 6.30 | 6.30 | 3,064,700 |
| Feb 7, 2025 | 5.77 | 6.31 | 5.77 | 6.19 | 6.19 | 2,841,700 |
| Feb 6, 2025 | 6.07 | 6.18 | 5.73 | 5.76 | 5.76 | 1,406,700 |
| Feb 5, 2025 | 5.88 | 6.22 | 5.72 | 6.08 | 6.08 | 2,707,500 |
| Feb 4, 2025 | 5.73 | 6.03 | 5.39 | 5.89 | 5.89 | 1,905,800 |
| Feb 3, 2025 | 5.20 | 5.79 | 5.05 | 5.75 | 5.75 | 2,159,100 |
| Jan 31, 2025 | 6.07 | 6.35 | 5.61 | 5.75 | 5.75 | 2,225,300 |
| Jan 30, 2025 | 5.50 | 6.31 | 5.45 | 6.13 | 6.13 | 3,409,300 |
| Jan 29, 2025 | 5.39 | 5.48 | 5.14 | 5.43 | 5.43 | 1,335,100 |
| Jan 28, 2025 | 5.45 | 5.61 | 5.15 | 5.32 | 5.32 | 1,703,200 |
| Jan 27, 2025 | 5.82 | 5.87 | 5.05 | 5.22 | 5.22 | 4,373,000 |
| Jan 24, 2025 | 6.70 | 7.00 | 6.44 | 6.80 | 6.80 | 2,651,500 |
| Jan 23, 2025 | 6.39 | 6.77 | 6.26 | 6.62 | 6.62 | 2,391,100 |
| Jan 22, 2025 | 6.41 | 6.73 | 5.96 | 6.67 | 6.67 | 2,726,900 |
| Jan 21, 2025 | 5.71 | 6.44 | 5.70 | 6.40 | 6.40 | 4,307,500 |
| Jan 17, 2025 | 5.18 | 5.98 | 5.08 | 5.66 | 5.66 | 2,737,700 |
| Jan 16, 2025 | 5.25 | 5.28 | 4.98 | 5.14 | 5.14 | 983,300 |
| Jan 15, 2025 | 5.15 | 5.40 | 5.05 | 5.21 | 5.21 | 2,437,900 |
| Jan 14, 2025 | 4.86 | 5.27 | 4.71 | 4.91 | 4.91 | 1,579,300 |
| Jan 13, 2025 | 4.42 | 5.05 | 4.32 | 4.95 | 4.95 | 2,606,100 |
| Jan 10, 2025 | 4.69 | 4.78 | 4.31 | 4.49 | 4.49 | 1,851,400 |
| Jan 8, 2025 | 4.59 | 4.79 | 4.40 | 4.73 | 4.73 | 1,389,000 |
| Jan 7, 2025 | 5.01 | 5.12 | 4.68 | 4.72 | 4.72 | 1,179,100 |
| Jan 6, 2025 | 5.53 | 5.60 | 4.97 | 5.03 | 5.03 | 2,186,000 |
| Jan 3, 2025 | 4.98 | 5.50 | 4.90 | 5.37 | 5.37 | 2,497,300 |
| Jan 2, 2025 | 4.70 | 5.18 | 4.61 | 4.94 | 4.94 | 1,972,100 |
| Dec 31, 2024 | 4.59 | 4.64 | 4.21 | 4.53 | 4.53 | 1,949,900 |
| Dec 30, 2024 | 4.73 | 4.77 | 4.51 | 4.58 | 4.58 | 1,114,600 |
| Dec 27, 2024 | 5.07 | 5.21 | 4.76 | 4.82 | 4.82 | 1,505,900 |
| Dec 26, 2024 | 4.50 | 5.04 | 4.39 | 5.04 | 5.04 | 1,881,500 |
| Dec 24, 2024 | 4.49 | 4.52 | 4.34 | 4.52 | 4.52 | 678,200 |
| Dec 23, 2024 | 4.84 | 4.94 | 4.32 | 4.56 | 4.56 | 2,175,300 |
| Dec 20, 2024 | 4.31 | 4.90 | 4.31 | 4.89 | 4.89 | 3,500,700 |
| Dec 19, 2024 | 4.61 | 4.81 | 4.30 | 4.35 | 4.35 | 2,272,900 |
| Dec 18, 2024 | 5.36 | 5.57 | 4.41 | 4.51 | 4.51 | 3,090,200 |
| Dec 17, 2024 | 5.90 | 5.95 | 5.26 | 5.45 | 5.45 | 3,227,900 |
| Dec 16, 2024 | 5.27 | 6.01 | 5.07 | 5.90 | 5.90 | 6,245,600 |
| Dec 13, 2024 | 4.71 | 5.22 | 4.63 | 5.00 | 5.00 | 5,364,100 |
| Dec 12, 2024 | 4.20 | 4.71 | 4.10 | 4.37 | 4.37 | 2,977,100 |
| Dec 11, 2024 | 4.42 | 4.45 | 4.05 | 4.18 | 4.18 | 3,625,200 |
| Dec 10, 2024 | 4.40 | 4.56 | 4.33 | 4.50 | 4.50 | 2,227,900 |
| Dec 9, 2024 | 4.72 | 4.95 | 4.40 | 4.45 | 4.45 | 2,660,400 |
| Dec 6, 2024 | 4.50 | 4.74 | 4.33 | 4.60 | 4.60 | 2,475,600 |
| Dec 5, 2024 | 4.72 | 4.87 | 4.45 | 4.57 | 4.57 | 4,241,700 |
| Dec 4, 2024 | 4.92 | 5.39 | 4.83 | 4.87 | 4.87 | 4,559,400 |
| Dec 3, 2024 | 4.96 | 5.10 | 4.80 | 4.89 | 4.89 | 2,670,800 |
| Dec 2, 2024 | 5.66 | 5.95 | 4.90 | 5.10 | 5.10 | 5,557,100 |
| Nov 29, 2024 | 5.05 | 5.58 | 5.00 | 5.55 | 5.55 | 3,833,700 |
| Nov 27, 2024 | 5.69 | 5.83 | 4.94 | 5.02 | 5.02 | 14,496,600 |
| Nov 26, 2024 | 7.94 | 8.35 | 5.27 | 5.85 | 5.85 | 28,926,000 |
| Nov 25, 2024 | 8.40 | 8.48 | 7.11 | 7.65 | 7.65 | 6,922,300 |
| Nov 22, 2024 | 7.88 | 8.35 | 7.35 | 8.34 | 8.34 | 5,906,500 |
| Nov 21, 2024 | 7.15 | 7.76 | 6.87 | 7.71 | 7.71 | 4,475,800 |
| Nov 20, 2024 | 7.16 | 7.59 | 6.75 | 7.15 | 7.15 | 4,020,100 |
| Nov 19, 2024 | 7.74 | 8.02 | 7.11 | 7.25 | 7.25 | 4,265,300 |
| Nov 18, 2024 | 7.58 | 8.15 | 7.28 | 7.90 | 7.90 | 4,368,200 |
| Nov 15, 2024 | 7.33 | 7.57 | 6.65 | 7.27 | 7.27 | 4,699,400 |
| Nov 14, 2024 | 8.31 | 8.59 | 7.45 | 7.48 | 7.48 | 4,559,800 |
| Nov 13, 2024 | 8.06 | 8.69 | 7.41 | 8.33 | 8.33 | 8,475,000 |
| Nov 12, 2024 | 8.07 | 9.12 | 7.61 | 7.97 | 7.97 | 7,189,400 |
| Nov 11, 2024 | 8.98 | 9.33 | 8.13 | 8.27 | 8.27 | 4,611,600 |
| Nov 8, 2024 | 8.32 | 8.90 | 7.89 | 8.77 | 8.77 | 3,683,500 |
| Nov 7, 2024 | 7.60 | 8.76 | 7.46 | 8.41 | 8.41 | 6,021,300 |
| Nov 6, 2024 | 7.20 | 7.70 | 6.57 | 7.65 | 7.65 | 4,120,100 |
| Nov 5, 2024 | 6.68 | 7.09 | 6.51 | 6.91 | 6.91 | 3,408,700 |
| Nov 4, 2024 | 7.60 | 7.80 | 6.40 | 6.52 | 6.52 | 7,933,100 |
| Nov 1, 2024 | 7.48 | 8.86 | 7.12 | 7.79 | 7.79 | 23,032,500 |
| Oct 31, 2024 | 7.28 | 7.87 | 6.72 | 6.99 | 6.99 | 9,876,600 |
| Oct 30, 2024 | 8.55 | 9.23 | 6.84 | 6.90 | 6.90 | 51,265,700 |
| Oct 29, 2024 | 5.03 | 6.00 | 4.97 | 5.76 | 5.76 | 4,414,900 |
| Oct 28, 2024 | 4.95 | 5.30 | 4.61 | 5.09 | 5.09 | 3,596,100 |
| Oct 25, 2024 | 5.22 | 5.25 | 4.81 | 4.88 | 4.88 | 2,506,200 |
| Oct 24, 2024 | 4.99 | 5.49 | 4.64 | 5.23 | 5.23 | 3,540,200 |
| Oct 23, 2024 | 4.67 | 4.95 | 4.42 | 4.94 | 4.94 | 2,541,900 |
| Oct 22, 2024 | 4.84 | 5.22 | 4.56 | 4.75 | 4.75 | 3,273,200 |
| Oct 21, 2024 | 4.84 | 4.94 | 4.41 | 4.84 | 4.84 | 4,472,800 |
| Oct 18, 2024 | 4.21 | 4.77 | 4.03 | 4.28 | 4.28 | 4,329,700 |
| Oct 17, 2024 | 3.69 | 4.45 | 3.64 | 4.04 | 4.04 | 4,761,800 |
| Oct 16, 2024 | 3.00 | 3.63 | 2.91 | 3.50 | 3.50 | 2,561,600 |
| Oct 15, 2024 | 3.03 | 3.07 | 2.79 | 2.90 | 2.90 | 1,347,000 |
| Oct 14, 2024 | 3.04 | 3.13 | 2.98 | 3.03 | 3.03 | 376,400 |
| Oct 11, 2024 | 2.83 | 3.08 | 2.81 | 3.05 | 3.05 | 586,900 |
| Oct 10, 2024 | 2.85 | 2.88 | 2.78 | 2.83 | 2.83 | 436,900 |
| Oct 9, 2024 | 2.87 | 2.93 | 2.82 | 2.85 | 2.85 | 521,100 |
| Oct 8, 2024 | 2.97 | 2.97 | 2.86 | 2.88 | 2.88 | 548,100 |
| Oct 7, 2024 | 3.12 | 3.24 | 2.85 | 2.96 | 2.96 | 926,700 |
| Oct 4, 2024 | 3.15 | 3.29 | 3.06 | 3.10 | 3.10 | 1,660,400 |
| Oct 3, 2024 | 2.71 | 3.14 | 2.67 | 3.01 | 3.01 | 1,562,400 |
| Oct 2, 2024 | 2.65 | 2.86 | 2.61 | 2.71 | 2.71 | 732,800 |
| Oct 1, 2024 | 2.77 | 2.84 | 2.64 | 2.65 | 2.65 | 592,800 |
| Sep 30, 2024 | 2.71 | 2.81 | 2.69 | 2.78 | 2.78 | 544,700 |
| Sep 27, 2024 | 2.91 | 3.02 | 2.69 | 2.72 | 2.72 | 1,011,800 |
| Sep 26, 2024 | 2.95 | 2.96 | 2.79 | 2.92 | 2.92 | 678,000 |
| Sep 25, 2024 | 2.96 | 2.99 | 2.82 | 2.83 | 2.83 | 722,200 |
| Sep 24, 2024 | 3.10 | 3.12 | 2.90 | 2.98 | 2.98 | 860,400 |
| Sep 23, 2024 | 2.95 | 3.29 | 2.89 | 3.00 | 3.00 | 1,605,400 |
| Sep 20, 2024 | 2.81 | 2.90 | 2.65 | 2.86 | 2.86 | 2,980,300 |
| Sep 19, 2024 | 2.75 | 2.86 | 2.72 | 2.80 | 2.80 | 566,500 |
| Sep 18, 2024 | 2.65 | 2.83 | 2.55 | 2.66 | 2.66 | 818,900 |
| Sep 17, 2024 | 2.82 | 2.82 | 2.55 | 2.65 | 2.65 | 788,900 |
| Sep 16, 2024 | 2.71 | 2.84 | 2.71 | 2.82 | 2.82 | 906,200 |
| Sep 13, 2024 | 2.75 | 2.95 | 2.65 | 2.70 | 2.70 | 1,063,200 |
| Sep 12, 2024 | 2.52 | 2.76 | 2.50 | 2.70 | 2.70 | 904,900 |
| Sep 11, 2024 | 2.34 | 2.52 | 2.32 | 2.52 | 2.52 | 747,000 |
| Sep 10, 2024 | 2.23 | 2.33 | 2.12 | 2.32 | 2.32 | 611,900 |
| Sep 9, 2024 | 2.20 | 2.23 | 2.12 | 2.23 | 2.23 | 490,100 |
| Sep 6, 2024 | 2.36 | 2.40 | 2.11 | 2.19 | 2.19 | 591,000 |
| Sep 5, 2024 | 2.58 | 2.58 | 2.34 | 2.36 | 2.36 | 350,000 |
| Sep 4, 2024 | 2.29 | 2.52 | 2.29 | 2.44 | 2.44 | 581,300 |
| Sep 3, 2024 | 2.38 | 2.60 | 2.28 | 2.31 | 2.31 | 621,800 |
| Aug 30, 2024 | 2.33 | 2.39 | 2.29 | 2.37 | 2.37 | 385,200 |
| Aug 29, 2024 | 2.36 | 2.46 | 2.32 | 2.33 | 2.33 | 342,300 |
| Aug 28, 2024 | 2.50 | 2.54 | 2.12 | 2.32 | 2.32 | 1,343,300 |
| Aug 27, 2024 | 2.55 | 2.58 | 2.47 | 2.55 | 2.55 | 526,900 |
| Aug 26, 2024 | 2.65 | 2.65 | 2.51 | 2.55 | 2.55 | 568,800 |
| Aug 23, 2024 | 2.47 | 2.67 | 2.40 | 2.57 | 2.57 | 961,400 |
| Aug 22, 2024 | 2.35 | 2.48 | 2.31 | 2.40 | 2.40 | 709,900 |
| Aug 21, 2024 | 2.09 | 2.41 | 2.05 | 2.36 | 2.36 | 908,400 |
| Aug 20, 2024 | 2.12 | 2.14 | 1.97 | 2.03 | 2.03 | 1,335,400 |
| Aug 19, 2024 | 2.15 | 2.15 | 1.95 | 2.05 | 2.05 | 1,735,100 |
| Aug 16, 2024 | 2.21 | 2.28 | 2.09 | 2.11 | 2.11 | 523,100 |
| Aug 15, 2024 | 2.13 | 2.30 | 2.13 | 2.21 | 2.21 | 645,900 |
| Aug 14, 2024 | 2.15 | 2.15 | 2.05 | 2.15 | 2.15 | 372,800 |
| Aug 13, 2024 | 2.18 | 2.18 | 2.02 | 2.11 | 2.11 | 453,700 |
| Aug 12, 2024 | 2.03 | 2.10 | 2.00 | 2.03 | 2.03 | 699,900 |
| Aug 9, 2024 | 2.14 | 2.19 | 2.03 | 2.04 | 2.04 | 464,600 |
| Aug 8, 2024 | 2.11 | 2.29 | 2.07 | 2.16 | 2.16 | 714,500 |
| Aug 7, 2024 | 2.32 | 2.34 | 2.06 | 2.10 | 2.10 | 925,300 |
| Aug 6, 2024 | 2.28 | 2.33 | 2.07 | 2.26 | 2.26 | 1,119,700 |
| Aug 5, 2024 | 2.02 | 2.31 | 1.86 | 2.24 | 2.24 | 1,117,900 |
| Aug 2, 2024 | 2.31 | 2.34 | 2.15 | 2.16 | 2.16 | 1,680,800 |
| Aug 1, 2024 | 2.69 | 2.76 | 2.39 | 2.40 | 2.40 | 977,300 |
| Jul 31, 2024 | 2.63 | 2.77 | 2.58 | 2.65 | 2.65 | 753,300 |
| Jul 30, 2024 | 2.63 | 2.66 | 2.42 | 2.52 | 2.52 | 1,091,000 |
| Jul 29, 2024 | 2.80 | 2.80 | 2.59 | 2.64 | 2.64 | 718,000 |
| Jul 26, 2024 | 2.76 | 2.81 | 2.67 | 2.75 | 2.75 | 734,800 |
| Jul 25, 2024 | 2.86 | 2.90 | 2.68 | 2.70 | 2.70 | 840,400 |
| Jul 24, 2024 | 3.09 | 3.15 | 2.89 | 2.91 | 2.91 | 893,700 |
| Jul 23, 2024 | 2.81 | 3.13 | 2.77 | 3.06 | 3.06 | 1,214,900 |
| Jul 22, 2024 | 2.89 | 2.93 | 2.76 | 2.86 | 2.86 | 1,042,000 |
| Jul 19, 2024 | 3.02 | 3.04 | 2.81 | 2.83 | 2.83 | 1,545,500 |
| Jul 18, 2024 | 3.21 | 3.25 | 3.02 | 3.03 | 3.03 | 892,200 |
| Jul 17, 2024 | 3.42 | 3.42 | 3.05 | 3.22 | 3.22 | 1,446,100 |
| Jul 16, 2024 | 3.76 | 3.97 | 3.48 | 3.49 | 3.49 | 1,530,400 |
| Jul 15, 2024 | 3.40 | 3.91 | 3.40 | 3.83 | 3.83 | 1,947,900 |
| Jul 12, 2024 | 2.82 | 3.70 | 2.81 | 3.47 | 3.47 | 4,886,500 |
| Jul 11, 2024 | 3.73 | 3.74 | 3.52 | 3.56 | 3.56 | 1,264,700 |
| Jul 10, 2024 | 3.09 | 3.58 | 3.09 | 3.54 | 3.54 | 1,217,700 |
| Jul 9, 2024 | 3.00 | 3.09 | 2.98 | 3.08 | 3.08 | 429,000 |
| Jul 8, 2024 | 3.11 | 3.18 | 2.98 | 3.03 | 3.03 | 948,500 |
| Jul 5, 2024 | 3.26 | 3.28 | 3.01 | 3.09 | 3.09 | 1,007,700 |
| Jul 3, 2024 | 3.11 | 3.25 | 3.00 | 3.20 | 3.20 | 802,000 |
| Jul 2, 2024 | 3.26 | 3.28 | 3.05 | 3.07 | 3.07 | 1,147,800 |
| Jul 1, 2024 | 3.13 | 3.39 | 2.96 | 3.28 | 3.28 | 1,646,000 |
| Jun 28, 2024 | 3.05 | 3.14 | 2.94 | 3.06 | 3.06 | 6,471,900 |
| Jun 27, 2024 | 3.25 | 3.36 | 2.97 | 3.04 | 3.04 | 1,523,600 |
| Jun 26, 2024 | 3.05 | 3.24 | 2.91 | 3.21 | 3.21 | 1,199,700 |
| Jun 25, 2024 | 3.17 | 3.28 | 3.04 | 3.06 | 3.06 | 955,300 |
| Jun 24, 2024 | 3.14 | 3.22 | 3.04 | 3.15 | 3.15 | 976,000 |
| Jun 21, 2024 | 3.43 | 3.48 | 3.11 | 3.15 | 3.15 | 1,334,500 |
| Jun 20, 2024 | 3.50 | 3.62 | 3.34 | 3.40 | 3.40 | 784,900 |
| Jun 18, 2024 | 3.68 | 3.77 | 3.46 | 3.59 | 3.59 | 938,100 |
| Jun 17, 2024 | 3.91 | 3.98 | 3.65 | 3.77 | 3.77 | 512,700 |
| Jun 14, 2024 | 3.99 | 4.07 | 3.88 | 3.90 | 3.90 | 565,200 |
| Jun 13, 2024 | 4.14 | 4.27 | 3.98 | 4.11 | 4.11 | 490,300 |
| Jun 12, 2024 | 3.83 | 4.29 | 3.83 | 4.17 | 4.17 | 666,400 |
| Jun 11, 2024 | 3.92 | 4.06 | 3.62 | 3.71 | 3.71 | 930,100 |
| Jun 10, 2024 | 3.92 | 4.06 | 3.81 | 3.99 | 3.99 | 702,700 |
| Jun 7, 2024 | 4.22 | 4.37 | 3.92 | 4.01 | 4.01 | 1,140,400 |
| Jun 6, 2024 | 4.51 | 4.53 | 4.22 | 4.31 | 4.31 | 763,400 |
| Jun 5, 2024 | 4.59 | 4.60 | 4.38 | 4.42 | 4.42 | 554,200 |
| Jun 4, 2024 | 4.73 | 4.83 | 4.46 | 4.58 | 4.58 | 635,200 |
| Jun 3, 2024 | 5.05 | 5.20 | 4.63 | 4.75 | 4.75 | 1,002,600 |
| May 31, 2024 | 5.42 | 5.54 | 4.99 | 5.11 | 5.11 | 927,900 |
| May 30, 2024 | 5.21 | 5.49 | 5.12 | 5.43 | 5.43 | 753,100 |
| May 29, 2024 | 5.07 | 5.22 | 4.96 | 5.14 | 5.14 | 397,600 |
| May 28, 2024 | 5.59 | 5.67 | 5.07 | 5.21 | 5.21 | 1,454,500 |
| May 24, 2024 | 5.21 | 5.57 | 5.12 | 5.43 | 5.43 | 1,158,900 |
| May 23, 2024 | 5.17 | 5.42 | 4.97 | 5.03 | 5.03 | 921,400 |
| May 22, 2024 | 5.36 | 5.39 | 4.86 | 5.09 | 5.09 | 832,200 |
| May 21, 2024 | 5.42 | 5.42 | 5.01 | 5.35 | 5.35 | 955,200 |
Related Tickers
ORGN Origin Materials, Inc.
0.4914
-4.97%
CE Celanese Corporation
53.72
+2.38%
BAK Braskem S.A.
3.7300
+1.08%
DOW Dow Inc.
29.79
-1.06%
HUN Huntsman Corporation
12.21
-1.69%
OLN Olin Corporation
20.42
-1.26%
VHI Valhi, Inc.
15.42
+1.25%
LXU LSB Industries, Inc.
7.25
+1.12%
TROX Tronox Holdings plc
5.27
-0.57%
GPRE Green Plains Inc.
4.7100
-1.67%