iSpecimen Inc. (ISPC)
NASDAQ: ISPC · Real-Time Price · USD
0.8246
+0.0135 (1.66%)
At close: Aug 22, 2025, 4:00 PM
0.8000
-0.0246 (-2.98%)
After-hours: Aug 22, 2025, 7:59 PM EDT
iSpecimen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.79 | 0.84 | 0.70 | 0.82 | 0.82 | 1.66% | 2,066,374 |
| Aug 21, 2025 | 1.31 | 1.50 | 0.79 | 0.81 | 0.81 | -29.77% | 14,910,133 |
| Aug 20, 2025 | 1.11 | 1.22 | 1.06 | 1.16 | 1.16 | 4.05% | 224,280 |
| Aug 19, 2025 | 1.17 | 1.18 | 1.09 | 1.11 | 1.11 | -5.13% | 85,823 |
| Aug 18, 2025 | 1.14 | 1.23 | 1.13 | 1.17 | 1.17 | -0.85% | 189,773 |
| Aug 15, 2025 | 1.16 | 1.30 | 1.15 | 1.18 | 1.18 | 1.20% | 231,650 |
| Aug 14, 2025 | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | 0.52% | 55,629 |
| Aug 13, 2025 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 65,418 |
| Aug 12, 2025 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | 1.77% | 139,392 |
| Aug 11, 2025 | 1.26 | 1.26 | 1.10 | 1.13 | 1.13 | -11.72% | 420,569 |
| Aug 8, 2025 | 1.57 | 1.63 | 1.26 | 1.28 | 1.28 | -28.89% | 1,239,508 |
| Aug 7, 2025 | 1.66 | 1.85 | 1.59 | 1.80 | 1.80 | 6.51% | 2,131,761 |
| Aug 6, 2025 | 1.43 | 1.71 | 1.35 | 1.69 | 1.69 | 16.55% | 304,453 |
| Aug 5, 2025 | 1.46 | 1.53 | 1.38 | 1.45 | 1.45 | -3.97% | 120,431 |
| Aug 4, 2025 | 1.48 | 1.63 | 1.46 | 1.51 | 1.51 | 2.72% | 259,004 |
| Aug 1, 2025 | 1.24 | 1.58 | 1.19 | 1.47 | 1.47 | 18.55% | 714,676 |
| Jul 31, 2025 | 1.23 | 1.41 | 1.17 | 1.24 | 1.24 | -3.88% | 588,646 |
| Jul 30, 2025 | 1.07 | 1.37 | 1.03 | 1.29 | 1.29 | 21.70% | 1,890,906 |
| Jul 29, 2025 | 1.08 | 1.15 | 1.06 | 1.06 | 1.06 | -3.64% | 50,548 |
| Jul 28, 2025 | 1.07 | 1.14 | 1.05 | 1.10 | 1.10 | 2.90% | 217,493 |
| Jul 25, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.82% | 63,276 |
| Jul 24, 2025 | 0.97 | 1.11 | 0.90 | 1.10 | 1.10 | -1.79% | 696,081 |
| Jul 23, 2025 | 1.03 | 1.14 | 1.01 | 1.12 | 1.12 | 6.67% | 173,115 |
| Jul 22, 2025 | 1.03 | 1.10 | 1.01 | 1.05 | 1.05 | 1.94% | 211,890 |
| Jul 21, 2025 | 1.04 | 1.16 | 0.93 | 1.03 | 1.03 | -4.19% | 519,453 |
| Jul 18, 2025 | 1.09 | 1.12 | 1.04 | 1.08 | 1.08 | 4.37% | 263,747 |
| Jul 17, 2025 | 1.03 | 1.13 | 1.02 | 1.03 | 1.03 | -2.83% | 237,206 |
| Jul 16, 2025 | 1.04 | 1.15 | 1.01 | 1.06 | 1.06 | -1.85% | 376,603 |
| Jul 15, 2025 | 1.11 | 1.11 | 1.04 | 1.08 | 1.08 | - | 122,673 |
| Jul 14, 2025 | 1.03 | 1.20 | 1.01 | 1.08 | 1.08 | 2.86% | 345,636 |
| Jul 11, 2025 | 1.09 | 1.24 | 0.98 | 1.05 | 1.05 | -3.67% | 139,571 |
| Jul 10, 2025 | 1.05 | 1.09 | 1.01 | 1.09 | 1.09 | 4.81% | 40,645 |
| Jul 9, 2025 | 1.05 | 1.17 | 0.90 | 1.04 | 1.04 | - | 141,033 |
| Jul 8, 2025 | 0.98 | 1.06 | 0.97 | 1.04 | 1.04 | 8.33% | 89,472 |
| Jul 7, 2025 | 0.97 | 1.03 | 0.95 | 0.96 | 0.96 | -3.03% | 20,937 |
| Jul 3, 2025 | 1.00 | 1.04 | 0.99 | 0.99 | 0.99 | -1.00% | 56,054 |
| Jul 2, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.10% | 7,740 |
| Jul 1, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | -1.98% | 5,242 |
| Jun 30, 2025 | 0.95 | 1.03 | 0.90 | 0.98 | 0.98 | 4.41% | 128,131 |
| Jun 27, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -2.83% | 5,694 |
| Jun 26, 2025 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 7.32% | 31,422 |
| Jun 25, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -0.56% | 20,425 |
| Jun 24, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 5.24% | 23,967 |
| Jun 23, 2025 | 0.96 | 0.98 | 0.86 | 0.86 | 0.86 | -10.42% | 162,017 |
| Jun 20, 2025 | 0.98 | 1.01 | 0.95 | 0.96 | 0.96 | -2.04% | 66,826 |
| Jun 18, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.81% | 28,368 |
| Jun 17, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 0.81% | 34,184 |
| Jun 16, 2025 | 1.07 | 1.07 | 0.97 | 0.98 | 0.98 | -7.54% | 59,188 |
| Jun 13, 2025 | 1.15 | 1.15 | 1.00 | 1.06 | 1.06 | -6.19% | 112,201 |
| Jun 12, 2025 | 1.16 | 1.23 | 1.12 | 1.13 | 1.13 | -8.87% | 45,927 |