Aspire-Lakewood Stock Price History
NASDAQ: ASBPHealth CareBiotechnology: Pharmaceutical PreparationsUSD
8.300.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASBP price history at a glance
The price history for Aspire-Lakewood (ASBP) on this page begins on April 11, 2022, when the stock closed at $400.00; it most recently closed at $8.30 on October 5, 2026. The highest price in this record is $632.00, reached on February 10, 2025; the latest close is 98.7% below that peak. Across the 3 complete calendar years in the table, ASBP finished higher in 2 and lower in 1. Its best year was 2023 (+5.7%) and its worst was 2025 (-98.8%).
Over roughly 4 years the share price changed -97.9%, a -57.9% compound annual price return (excluding dividends). In the last 12 months alone, ASBP has lost 38.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $632.00
- Date of high
- Feb 10, 2025
- Low since 2022
- $0.11
- Date of low
- May 4, 2026
- 52-week high
- $18.76
- 52-week low
- $0.11
- IPO year
- 2022
- Last close
- $8.30
ASBP returns
1 week
-5.47%
1 month
-3.60%
3 months
+38.10%
6 months
+683.02%
Year to date
+57.20%
1 year
-38.43%
3 years
-98.19%
ASBP price return, excluding dividends.
ASBP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.30 | +51.46% |
| 2025 | 5.48 | -98.80% |
| 2024 | 456.40 | +4.78% |
| 2023 | 435.60 | +5.73% |
| 2022* | 412.00 | +3.00% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
ASBP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.67 | 8.67 | 8.10 | 8.30 | 0.00% | |
| 8.76 | 8.98 | 8.25 | 8.30 | -3.82% | |
| 8.74 | 8.85 | 8.57 | 8.63 | -1.48% | |
| 8.88 | 9.09 | 8.75 | 8.76 | -1.35% | |
| 8.67 | 8.88 | 8.40 | 8.88 | +1.14% | |
| 8.37 | 8.81 | 8.33 | 8.78 | +8.13% | |
| 8.43 | 8.43 | 8.10 | 8.12 | -2.75% | |
| 8.63 | 8.63 | 8.10 | 8.35 | +2.08% | |
| 8.44 | 8.50 | 8.16 | 8.18 | -3.76% | |
| 8.31 | 9.23 | 8.31 | 8.50 | +2.16% | |
| 8.57 | 8.58 | 8.13 | 8.32 | -4.37% | |
| 8.20 | 8.88 | 7.95 | 8.70 | +4.44% | |
| 8.29 | 8.83 | 8.26 | 8.33 | +1.59% | |
| 8.84 | 8.84 | 8.07 | 8.20 | -5.96% | |
| 8.86 | 8.90 | 8.66 | 8.72 | +2.11% | |
| 9.03 | 9.03 | 8.52 | 8.54 | -6.36% | |
| 8.58 | 9.23 | 8.52 | 9.12 | +6.29% | |
| 8.05 | 8.61 | 8.05 | 8.58 | +4.63% | |
| 8.69 | 8.76 | 7.99 | 8.20 | -7.45% | |
| 8.88 | 9.04 | 8.67 | 8.86 | -2.21% | |
| 9.24 | 9.38 | 9.06 | 9.06 | -0.66% | |
| 8.21 | 9.25 | 8.21 | 9.12 | +5.92% | |
| 8.70 | 9.00 | 7.80 | 8.61 | -2.71% | |
| 8.89 | 9.04 | 8.82 | 8.85 | -0.23% | |
| 9.25 | 9.50 | 8.80 | 8.87 | -4.11% | |
| 9.13 | 9.41 | 9.10 | 9.25 | +0.49% | |
| 8.86 | 9.34 | 8.78 | 9.21 | +3.31% | |
| 8.74 | 9.25 | 8.74 | 8.91 | -0.78% | |
| 8.49 | 9.00 | 8.49 | 8.98 | +5.52% | |
| 8.30 | 8.70 | 8.07 | 8.51 | +3.03% | |
| 8.33 | 8.65 | 8.25 | 8.26 | -0.84% | |
| 8.27 | 8.56 | 8.27 | 8.33 | +0.73% | |
| 7.60 | 8.80 | 7.60 | 8.27 | +5.89% | |
| 7.79 | 8.21 | 7.79 | 7.81 | -2.01% | |
| 8.01 | 8.20 | 7.90 | 7.97 | +1.92% | |
| 7.99 | 8.15 | 7.77 | 7.82 | -1.01% | |
| 7.96 | 8.18 | 7.62 | 7.90 | +3.40% | |
| 7.70 | 7.99 | 7.51 | 7.64 | -1.29% | |
| 7.60 | 8.00 | 7.53 | 7.74 | -1.40% | |
| 7.15 | 7.90 | 7.14 | 7.85 | +10.41% | |
| 7.26 | 7.35 | 7.06 | 7.11 | -0.28% | |
| 7.74 | 7.81 | 7.09 | 7.13 | -6.31% | |
| 7.47 | 8.00 | 7.47 | 7.61 | -2.31% | |
| 7.92 | 8.00 | 7.33 | 7.79 | +0.78% | |
| 7.64 | 8.05 | 7.59 | 7.73 | +9.49% | |
| 7.42 | 7.89 | 7.06 | 7.06 | -2.75% | |
| 7.23 | 7.43 | 6.89 | 7.26 | +3.12% | |
| 7.18 | 7.41 | 6.82 | 7.04 | -2.63% | |
| 6.72 | 7.44 | 6.71 | 7.23 | +10.89% | |
| 6.51 | 6.70 | 6.36 | 6.52 | -2.98% | |
| 5.94 | 6.72 | 5.94 | 6.72 | +19.79% | |
| 7.07 | 7.24 | 4.87 | 5.61 | -22.57% | |
| 6.92 | 7.37 | 6.92 | 7.25 | +3.95% | |
| 7.15 | 7.50 | 6.71 | 6.97 | -3.99% | |
| 7.25 | 7.40 | 7.01 | 7.26 | +0.69% | |
| 7.37 | 7.81 | 6.86 | 7.21 | -7.09% | |
| 7.47 | 8.17 | 6.96 | 7.76 | +2.92% | |
| 6.49 | 7.54 | 6.35 | 7.54 | +14.59% | |
| 6.39 | 6.65 | 6.21 | 6.58 | +5.45% | |
| 6.06 | 6.30 | 6.04 | 6.24 | -0.64% | |
| 5.97 | 6.45 | 5.97 | 6.28 | +3.97% | |
| 6.03 | 6.35 | 5.96 | 6.04 | +0.17% | |
| 5.88 | 6.15 | 5.88 | 6.03 | +1.01% | |
| 6.04 | 6.20 | 5.81 | 5.97 | -0.67% | |
| 5.97 | 6.31 | 5.96 | 6.01 | -0.99% | |
| 5.77 | 6.45 | 5.60 | 6.07 | +5.02% | |
| 5.54 | 5.95 | 5.46 | 5.78 | +3.03% | |
| 5.91 | 5.99 | 5.29 | 5.61 | -4.59% | |
| 6.01 | 6.55 | 5.80 | 5.88 | -5.31% | |
| 5.68 | 6.25 | 5.68 | 6.21 | +5.97% | |
| 5.40 | 5.88 | 5.13 | 5.86 | +9.74% | |
| 6.41 | 6.41 | 4.58 | 5.34 | -13.03% | |
| 6.02 | 6.28 | 5.90 | 6.14 | +2.33% | |
| 6.30 | 6.54 | 5.99 | 6.00 | -7.05% | |
| 6.48 | 6.59 | 6.19 | 6.46 | -1.30% | |
| 6.24 | 6.60 | 6.18 | 6.54 | +6.00% | |
| 5.87 | 6.50 | 5.63 | 6.17 | -1.91% | |
| 6.34 | 6.55 | 6.05 | 6.29 | -4.41% | |
| 6.54 | 6.58 | 5.66 | 6.58 | +3.46% | |
| 6.33 | 6.99 | 6.14 | 6.36 | +2.75% | |
| 5.31 | 6.73 | 5.31 | 6.19 | +9.56% | |
| 5.04 | 5.93 | 4.98 | 5.65 | +13.91% | |
| 5.92 | 6.33 | 4.45 | 4.96 | -17.33% | |
| 5.49 | 6.40 | 5.25 | 6.00 | +6.95% | |
| 5.82 | 5.92 | 5.60 | 5.61 | -6.03% | |
| 6.45 | 6.91 | 5.72 | 5.97 | -10.23% | |
| 5.35 | 6.69 | 5.35 | 6.65 | +24.53% | |
| 5.95 | 6.00 | 5.28 | 5.34 | -11.74% | |
| 5.56 | 6.25 | 5.56 | 6.05 | +3.60% | |
| 5.88 | 5.96 | 5.33 | 5.84 | -2.99% | |
| 5.84 | 6.02 | 5.55 | 6.02 | +1.01% | |
| 5.40 | 5.97 | 5.19 | 5.96 | +8.56% | |
| 5.58 | 5.77 | 5.11 | 5.49 | -0.72% | |
| 4.75 | 5.57 | 4.75 | 5.53 | +18.42% | |
| 5.25 | 5.78 | 3.85 | 4.67 | -7.89% | |
| 5.43 | 5.44 | 4.86 | 5.07 | -6.28% | |
| 5.61 | 5.63 | 5.30 | 5.41 | -3.22% | |
| 5.91 | 6.21 | 5.29 | 5.59 | -7.30% | |
| 5.94 | 6.18 | 5.00 | 6.03 | +3.43% | |
| 6.17 | 6.49 | 5.82 | 5.83 | -12.72% | |
| 5.66 | 7.05 | 5.40 | 6.68 | +19.07% | |
| 5.63 | 5.93 | 5.20 | 5.61 | -4.43% | |
| 5.16 | 6.00 | 4.82 | 5.87 | +10.75% | |
| 5.01 | 5.40 | 5.01 | 5.30 | +2.51% | |
| 5.02 | 5.37 | 5.00 | 5.17 | -6.34% | |
| 5.50 | 6.39 | 4.97 | 5.52 | +2883.78% | |
| 0.121 | 0.193 | 0.11 | 0.185 | +19.35% | |
| 0.22 | 0.235 | 0.122 | 0.155 | -16.67% | |
| 0.19 | 0.194 | 0.182 | 0.186 | -7.00% | |
| 0.199 | 0.204 | 0.196 | 0.20 | -4.31% | |
| 0.206 | 0.21 | 0.195 | 0.209 | -1.42% | |
| 0.21 | 0.216 | 0.203 | 0.212 | -4.07% | |
| 0.214 | 0.235 | 0.214 | 0.221 | -9.43% | |
| 0.21 | 0.25 | 0.201 | 0.244 | +16.75% | |
| 0.225 | 0.225 | 0.20 | 0.209 | -14.69% | |
| 0.248 | 0.31 | 0.211 | 0.245 | +19.51% | |
| 0.207 | 0.208 | 0.19 | 0.205 | -4.65% | |
| 0.208 | 0.222 | 0.203 | 0.215 | -3.15% | |
| 0.209 | 0.235 | 0.201 | 0.222 | +12.69% | |
| 0.249 | 0.25 | 0.164 | 0.197 | -24.81% | |
| 0.286 | 0.33 | 0.22 | 0.262 | -2.96% | |
| 0.291 | 0.291 | 0.252 | 0.27 | -10.00% | |
| 0.513 | 0.574 | 0.28 | 0.30 | -44.95% | |
| 0.931 | 0.931 | 0.52 | 0.545 | -54.20% | |
| 1.18 | 1.21 | 1.11 | 1.19 | +4.39% | |
| 1.04 | 1.14 | 1.04 | 1.14 | +7.55% | |
| 1.20 | 1.20 | 1.03 | 1.06 | -11.67% | |
| 1.17 | 1.25 | 1.13 | 1.20 | +0.84% | |
| 1.05 | 1.22 | 1.04 | 1.19 | +13.33% | |
| 1.11 | 1.15 | 1.05 | 1.05 | -7.08% | |
| 1.02 | 1.13 | 1.01 | 1.13 | +10.78% | |
| 0.983 | 1.02 | 0.885 | 1.02 | +0.99% | |
| 1.01 | 1.09 | 0.95 | 1.01 | -1.94% | |
| 0.923 | 1.04 | 0.89 | 1.03 | +8.42% | |
| 0.90 | 0.955 | 0.879 | 0.95 | +4.05% | |
| 0.902 | 0.938 | 0.82 | 0.913 | +0.33% | |
| 1.09 | 1.13 | 0.88 | 0.91 | -19.47% | |
| 0.833 | 1.29 | 0.833 | 1.13 | +40.72% | |
| 0.929 | 0.931 | 0.77 | 0.803 | -7.59% | |
| 0.711 | 0.926 | 0.67 | 0.869 | +21.03% | |
| 0.704 | 0.812 | 0.687 | 0.718 | +9.12% | |
| 0.693 | 0.70 | 0.548 | 0.658 | -5.87% | |
| 0.849 | 0.899 | 0.67 | 0.699 | -20.11% | |
| 0.947 | 1.00 | 0.76 | 0.875 | -10.26% | |
| 1.08 | 1.08 | 0.928 | 0.975 | -7.14% | |
| 1.11 | 1.16 | 1.04 | 1.05 | -6.67% | |
| 1.23 | 1.24 | 1.11 | 1.13 | -10.00% | |
| 1.25 | 1.27 | 1.20 | 1.25 | +2.46% | |
| 1.24 | 1.33 | 1.20 | 1.22 | +1.67% | |
| 1.22 | 1.26 | 1.16 | 1.20 | +3.45% | |
| 1.31 | 1.31 | 1.14 | 1.16 | -11.45% | |
| 1.30 | 1.34 | 1.24 | 1.31 | -0.76% | |
| 1.40 | 1.42 | 1.30 | 1.32 | -10.20% | |
| 1.40 | 1.59 | 1.40 | 1.47 | +1.38% | |
| 1.35 | 1.50 | 1.32 | 1.45 | +4.32% | |
| 1.41 | 1.45 | 1.38 | 1.39 | -4.14% | |
| 1.42 | 1.50 | 1.34 | 1.45 | +1.40% | |
| 1.37 | 1.45 | 1.35 | 1.43 | +3.62% | |
| 1.29 | 1.38 | 1.25 | 1.38 | +6.15% | |
| 1.42 | 1.46 | 1.24 | 1.30 | -9.09% | |
| 1.51 | 1.51 | 1.37 | 1.43 | -2.72% | |
| 1.55 | 1.56 | 1.32 | 1.47 | -5.16% | |
| 1.58 | 1.58 | 1.41 | 1.55 | -2.52% | |
| 1.43 | 1.63 | 1.36 | 1.59 | +11.19% | |
| 1.29 | 1.50 | 1.29 | 1.43 | +9.16% | |
| 1.33 | 1.36 | 1.20 | 1.31 | -2.96% | |
| 1.29 | 1.39 | 1.21 | 1.35 | -4.26% | |
| 1.46 | 1.48 | 1.37 | 1.41 | -2.08% | |
| 1.43 | 1.48 | 1.36 | 1.44 | -1.37% | |
| 1.35 | 1.49 | 1.26 | 1.46 | +10.61% | |
| 1.54 | 1.54 | 1.26 | 1.32 | -14.84% | |
| 1.61 | 1.64 | 1.49 | 1.55 | -4.91% | |
| 1.69 | 1.80 | 1.53 | 1.63 | -4.12% | |
| 1.99 | 2.01 | 1.44 | 1.70 | -20.19% | |
| 1.46 | 2.45 | 1.45 | 2.13 | +45.89% | |
| 1.56 | 1.65 | 1.41 | 1.46 | -8.18% | |
| 1.60 | 1.71 | 1.42 | 1.59 | -1.24% | |
| 1.77 | 1.92 | 1.58 | 1.61 | -8.52% | |
| 1.88 | 1.93 | 1.73 | 1.76 | -6.63% | |
| 1.86 | 1.95 | 1.76 | 1.89 | +4.14% | |
| 2.01 | 2.02 | 1.71 | 1.81 | -5.24% | |
| 2.01 | 2.01 | 1.91 | 1.91 | -4.98% | |
| 2.20 | 2.45 | 1.96 | 2.01 | -9.05% | |
| 1.96 | 2.24 | 1.66 | 2.21 | +6.25% | |
| 2.24 | 2.28 | 1.84 | 2.08 | -11.86% | |
| 2.40 | 2.52 | 2.12 | 2.36 | -26.25% | |
| 3.72 | 3.72 | 3.00 | 3.20 | -15.79% | |
| 4.20 | 4.20 | 3.76 | 3.80 | -8.65% | |
| 4.00 | 4.16 | 3.84 | 4.16 | +0.97% | |
| 4.72 | 4.72 | 3.60 | 4.12 | -18.25% | |
| 6.56 | 6.84 | 5.00 | 5.04 | +20.00% | |
| 4.80 | 4.80 | 4.00 | 4.20 | -12.50% | |
| 5.84 | 5.84 | 4.44 | 4.80 | -12.41% | |
| 5.48 | 6.12 | 5.08 | 5.48 | +3.79% | |
| 5.44 | 5.48 | 4.76 | 5.28 | -7.04% | |
| 4.40 | 5.72 | 4.24 | 5.68 | +31.48% | |
| 4.28 | 4.40 | 4.00 | 4.32 | 0.00% | |
| 3.88 | 4.76 | 3.84 | 4.32 | +11.34% | |
| 3.80 | 3.88 | 3.64 | 3.88 | +2.11% | |
| 3.76 | 3.88 | 3.68 | 3.80 | -2.06% | |
| 4.00 | 4.00 | 3.80 | 3.88 | -1.02% | |
| 4.08 | 4.16 | 3.80 | 3.92 | -2.00% | |
| 3.72 | 4.04 | 3.72 | 4.00 | +4.17% | |
| 4.04 | 4.04 | 3.76 | 3.84 | -7.69% | |
| 3.96 | 4.16 | 3.80 | 4.16 | -2.80% | |
| 4.40 | 4.40 | 3.84 | 4.28 | +12.63% | |
| 4.20 | 4.56 | 3.68 | 3.80 | -9.52% | |
| 3.52 | 4.20 | 3.48 | 4.20 | +23.53% | |
| 3.60 | 3.64 | 2.84 | 3.40 | -6.59% | |
| 3.60 | 3.72 | 3.44 | 3.64 | 0.00% | |
| 3.76 | 3.76 | 3.56 | 3.64 | -1.09% | |
| 3.76 | 3.80 | 3.60 | 3.68 | 0.00% | |
| 3.60 | 3.88 | 3.56 | 3.68 | +3.37% | |
| 3.72 | 3.76 | 3.28 | 3.56 | -11.00% | |
| 4.36 | 4.36 | 3.96 | 4.00 | +1.01% | |
| 4.16 | 4.20 | 3.88 | 3.96 | -6.60% | |
| 4.16 | 4.48 | 4.08 | 4.24 | +1.92% | |
| 4.04 | 4.32 | 4.00 | 4.16 | +2.97% | |
| 3.96 | 4.16 | 3.84 | 4.04 | +1.00% | |
| 3.96 | 4.16 | 3.84 | 4.00 | +3.09% | |
| 3.96 | 4.04 | 3.64 | 3.88 | -1.02% | |
| 4.00 | 4.16 | 3.80 | 3.92 | -1.01% | |
| 4.04 | 4.20 | 3.72 | 3.96 | -6.60% | |
| 4.44 | 4.96 | 3.80 | 4.24 | +16.48% | |
| 4.08 | 4.20 | 3.52 | 3.64 | -14.15% | |
| 6.12 | 6.32 | 4.16 | 4.24 | +0.95% | |
| 3.76 | 4.80 | 3.72 | 4.20 | -1.87% | |
| 4.40 | 4.60 | 3.76 | 4.28 | -7.76% | |
| 6.00 | 6.20 | 4.60 | 4.64 | -24.68% | |
| 10.52 | 12.40 | 5.84 | 6.16 | -35.83% | |
| 11.52 | 11.52 | 9.24 | 9.60 | -9.43% | |
| 14.00 | 14.20 | 10.40 | 10.60 | -23.85% | |
| 13.84 | 14.20 | 13.36 | 13.92 | +0.29% | |
| 14.28 | 14.40 | 12.96 | 13.88 | -4.14% | |
| 15.60 | 15.60 | 14.12 | 14.48 | -5.48% | |
| 15.56 | 15.88 | 14.16 | 15.32 | +1.86% | |
| 15.68 | 18.76 | 14.80 | 15.04 | -4.57% | |
| 16.80 | 17.56 | 14.88 | 15.76 | -11.46% | |
| 14.40 | 17.88 | 14.00 | 17.80 | +28.24% | |
| 13.24 | 14.88 | 13.24 | 13.88 | +0.87% | |
| 13.20 | 14.00 | 12.48 | 13.76 | +2.38% | |
| 13.52 | 14.16 | 11.16 | 13.44 | -5.08% | |
| 12.52 | 16.32 | 11.60 | 14.16 | +11.67% | |
| 12.60 | 13.40 | 12.48 | 12.68 | +0.63% | |
| 12.88 | 13.32 | 12.20 | 12.60 | -7.35% | |
| 13.04 | 13.80 | 12.80 | 13.60 | +6.58% | |
| 13.60 | 14.72 | 12.24 | 12.76 | -7.27% | |
| 13.64 | 14.80 | 12.84 | 13.76 | +0.58% | |
| 12.08 | 14.12 | 12.08 | 13.68 | +7.89% | |
| 13.16 | 13.40 | 12.40 | 12.68 | -3.94% | |
| 13.40 | 14.40 | 12.96 | 13.20 | -2.08% | |
| 14.08 | 14.12 | 12.84 | 13.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASBP chart for longer ranges.