2m 2m 2m 2m 2m 2m 2m
ASPIRE BIO HLDGS (ASBP)
NASDAQ
$7.05+$0.53 (+8.11%)
Price as of Aug 03, 2026 11:18 AM EDT- $8.4MMarket Cap
- -98.49%1-Year Change
- BiotechnologyIndustry
ASPIRE BIO HLDGS (ASBP)
$7.05+$0.53 (+8.11%)
- 1 Month+22.10%Low Price$5.61High Price$7.76
- 3 Months-1.79%Low Price$4.65High Price$7.76
- 1 Year-98.49%Low Price$62.28High Price$7.76
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 6.51 | 6.70 | 6.36 | 6.52 | -2.98% | 9,531 |
07/30/2026 | 5.94 | 6.72 | 5.94 | 6.72 | +19.79% | 14,240 |
07/29/2026 | 7.07 | 7.24 | 4.87 | 5.61 | -22.57% | 119,759 |
07/28/2026 | 6.92 | 7.37 | 6.92 | 7.25 | +3.95% | 11,304 |
07/27/2026 | 7.15 | 7.50 | 6.71 | 6.97 | -3.99% | 29,655 |
07/24/2026 | 7.25 | 7.40 | 7.01 | 7.26 | +0.69% | 28,343 |
07/23/2026 | 7.37 | 7.81 | 6.86 | 7.21 | -7.09% | 59,149 |
07/22/2026 | 7.47 | 8.17 | 6.96 | 7.76 | +2.92% | 131,641 |
07/21/2026 | 6.49 | 7.54 | 6.35 | 7.54 | +14.59% | 118,569 |
07/20/2026 | 6.39 | 6.65 | 6.21 | 6.58 | +5.45% | 55,661 |
07/17/2026 | 6.06 | 6.30 | 6.04 | 6.24 | -0.64% | 26,164 |
07/16/2026 | 5.97 | 6.45 | 5.97 | 6.28 | +3.97% | 63,260 |
07/15/2026 | 6.03 | 6.35 | 5.96 | 6.04 | +0.17% | 89,170 |
07/14/2026 | 5.88 | 6.15 | 5.88 | 6.03 | +1.01% | 22,290 |
07/13/2026 | 6.03 | 6.20 | 5.81 | 5.97 | -0.67% | 38,071 |
07/10/2026 | 5.97 | 6.31 | 5.96 | 6.01 | -0.99% | 23,910 |
07/09/2026 | 5.77 | 6.45 | 5.60 | 6.07 | +5.02% | 64,172 |
07/08/2026 | 5.54 | 5.95 | 5.46 | 5.78 | +3.03% | 30,879 |
07/07/2026 | 5.91 | 5.99 | 5.29 | 5.61 | -4.59% | 80,364 |
07/06/2026 | 6.01 | 6.55 | 5.80 | 5.88 | -5.31% | 65,694 |
07/02/2026 | 5.68 | 6.25 | 5.68 | 6.21 | +5.97% | 40,676 |
07/01/2026 | 5.40 | 5.88 | 5.13 | 5.86 | +9.74% | 133,626 |
06/30/2026 | 6.41 | 6.41 | 4.58 | 5.34 | -13.03% | 287,527 |
06/29/2026 | 6.02 | 6.28 | 5.90 | 6.14 | +2.33% | 33,683 |
06/26/2026 | 6.30 | 6.54 | 5.99 | 6.00 | -7.05% | 46,949 |
06/25/2026 | 6.48 | 6.59 | 6.19 | 6.46 | -1.30% | 70,670 |
06/24/2026 | 6.24 | 6.60 | 6.18 | 6.54 | +6.00% | 78,209 |
06/23/2026 | 5.87 | 6.50 | 5.63 | 6.17 | -1.91% | 119,494 |
06/22/2026 | 6.34 | 6.55 | 6.05 | 6.29 | -4.41% | 66,877 |
06/18/2026 | 6.54 | 6.58 | 5.66 | 6.58 | +3.46% | 177,144 |
06/17/2026 | 6.33 | 6.99 | 6.14 | 6.36 | +2.75% | 268,962 |
06/16/2026 | 5.31 | 6.73 | 5.31 | 6.19 | +9.56% | 454,975 |
06/15/2026 | 5.04 | 5.93 | 4.98 | 5.65 | +13.91% | 480,829 |
06/12/2026 | 5.92 | 6.33 | 4.45 | 4.96 | -17.33% | 12,721,672 |
06/11/2026 | 5.49 | 6.40 | 5.25 | 6.00 | +6.95% | 155,403 |
06/10/2026 | 5.82 | 5.92 | 5.60 | 5.61 | -6.03% | 34,360 |
06/09/2026 | 6.45 | 6.91 | 5.72 | 5.97 | -10.23% | 106,088 |
06/08/2026 | 5.35 | 6.69 | 5.35 | 6.65 | +24.53% | 164,298 |
06/05/2026 | 5.95 | 6.00 | 5.28 | 5.34 | -11.74% | 87,212 |
06/04/2026 | 5.56 | 6.25 | 5.56 | 6.05 | +3.60% | 66,878 |
06/03/2026 | 5.88 | 5.96 | 5.33 | 5.84 | -2.99% | 37,811 |
06/02/2026 | 5.84 | 6.02 | 5.55 | 6.02 | +1.01% | 28,727 |
06/01/2026 | 5.40 | 5.97 | 5.19 | 5.96 | +8.56% | 183,045 |
05/29/2026 | 5.58 | 5.77 | 5.11 | 5.49 | -0.72% | 160,878 |
05/28/2026 | 4.75 | 5.57 | 4.75 | 5.53 | +18.42% | 194,085 |
05/27/2026 | 5.25 | 5.78 | 3.85 | 4.67 | -7.89% | 846,995 |
05/26/2026 | 5.43 | 5.44 | 4.86 | 5.07 | -6.28% | 78,769 |
05/22/2026 | 5.61 | 5.63 | 5.30 | 5.41 | -3.22% | 71,248 |
05/21/2026 | 5.91 | 6.21 | 5.29 | 5.59 | -7.30% | 138,845 |
05/20/2026 | 5.94 | 6.18 | 5.00 | 6.03 | +3.43% | 139,136 |
05/19/2026 | 6.17 | 6.49 | 5.82 | 5.83 | -12.72% | 197,668 |
05/18/2026 | 5.66 | 7.05 | 5.40 | 6.68 | +19.07% | 5,234,153 |
05/15/2026 | 5.63 | 5.93 | 5.20 | 5.61 | -4.43% | 117,005 |
05/15/2026 |
-$20.57 Earnings | |||||
05/14/2026 | 5.16 | 6.00 | 4.82 | 5.87 | +10.75% | 203,275 |
05/13/2026 | 5.01 | 5.40 | 5.01 | 5.30 | +2.51% | 113,171 |
05/12/2026 | 5.02 | 5.37 | 5.00 | 5.17 | -6.34% | 169,705 |
05/11/2026 | 5.50 | 6.39 | 4.97 | 5.52 | -0.54% | 249,693 |
05/11/2026 |
1:30 Split | |||||
05/08/2026 | 3.64 | 5.79 | 3.31 | 5.55 | +19.35% | 31,284,927 |
05/07/2026 | 6.60 | 7.05 | 3.65 | 4.65 | -16.67% | 161,637,620 |
05/06/2026 | 5.70 | 5.82 | 5.45 | 5.58 | -7.00% | 4,082,326 |
05/05/2026 | 5.96 | 6.11 | 5.88 | 6.00 | -4.49% | 3,018,793 |
05/04/2026 | 6.17 | 6.30 | 5.86 | 6.28 | -1.32% | 4,819,285 |
05/01/2026 | 6.30 | 6.48 | 6.10 | 6.37 | -4.11% | 5,174,768 |
04/30/2026 | 6.41 | 7.04 | 6.41 | 6.64 | -9.30% | 6,884,794 |
04/29/2026 | 6.30 | 7.49 | 6.03 | 7.32 | +16.91% | 32,610,760 |
04/28/2026 | 6.75 | 6.76 | 6.00 | 6.26 | -14.82% | 15,918,590 |
04/27/2026 | 7.44 | 9.30 | 6.32 | 7.35 | +19.51% | 209,711,394 |
04/24/2026 | 6.21 | 6.24 | 5.69 | 6.15 | -4.65% | 4,950,601 |
04/23/2026 | 6.23 | 6.66 | 6.09 | 6.45 | -3.33% | 7,565,540 |
04/22/2026 | 6.28 | 7.06 | 6.04 | 6.67 | +13.01% | 60,570,045 |
04/21/2026 | 7.47 | 7.50 | 4.93 | 5.90 | -24.86% | 207,451,970 |
04/20/2026 | 8.58 | 9.90 | 6.60 | 7.86 | -2.89% | 9,286,481 |
04/17/2026 | 8.73 | 8.73 | 7.57 | 8.09 | -10.10% | 7,412,369 |
04/16/2026 | 15.39 | 17.21 | 8.40 | 9.00 | -44.94% | 25,317,357 |
04/15/2026 | 27.94 | 27.94 | 15.60 | 16.35 | -54.21% | 5,189,590 |
04/14/2026 | 35.40 | 36.30 | 33.40 | 35.70 | +4.39% | 118,919 |
04/13/2026 | 31.20 | 34.20 | 31.20 | 34.20 | +7.55% | 46,182 |
04/10/2026 | 36.00 | 36.00 | 30.90 | 31.80 | -11.67% | 85,346 |
04/09/2026 | 35.10 | 37.35 | 33.95 | 36.00 | +0.84% | 77,027 |
04/08/2026 | 31.50 | 36.60 | 31.21 | 35.70 | +13.33% | 93,960 |
04/08/2026 |
-$55.20 Earnings | |||||
04/07/2026 | 33.30 | 34.50 | 31.50 | 31.50 | -7.08% | 44,568 |
04/06/2026 | 30.60 | 33.90 | 30.30 | 33.90 | +10.78% | 75,043 |
04/02/2026 | 29.48 | 30.60 | 26.56 | 30.60 | +0.99% | 164,618 |
04/01/2026 | 30.30 | 32.70 | 28.50 | 30.30 | -1.94% | 450,686 |
03/31/2026 | 27.68 | 31.16 | 26.70 | 30.90 | +8.42% | 102,664 |
03/30/2026 | 27.00 | 28.65 | 26.36 | 28.50 | +4.02% | 56,708 |
03/27/2026 | 27.06 | 28.14 | 24.60 | 27.40 | +0.36% | 173,093 |
03/26/2026 | 32.70 | 34.00 | 26.40 | 27.30 | -19.47% | 489,096 |
03/25/2026 | 24.99 | 38.70 | 24.99 | 33.90 | +40.72% | 7,450,506 |
03/24/2026 | 27.86 | 27.92 | 23.10 | 24.09 | -7.64% | 300,103 |
03/23/2026 | 21.33 | 27.77 | 20.11 | 26.08 | +21.07% | 348,840 |
03/20/2026 | 21.11 | 24.36 | 20.61 | 21.54 | +9.22% | 268,039 |
03/19/2026 | 20.79 | 21.00 | 16.45 | 19.73 | -5.96% | 241,939 |
03/18/2026 | 25.47 | 26.96 | 20.10 | 20.98 | -20.13% | 360,295 |
03/17/2026 | 28.42 | 30.00 | 22.80 | 26.26 | -10.21% | 315,873 |
03/16/2026 | 32.40 | 32.40 | 27.85 | 29.25 | -7.15% | 181,215 |
03/13/2026 | 33.30 | 34.80 | 31.20 | 31.50 | -6.67% | 163,852 |