iSpecimen Inc. (ISPC)
NASDAQ: ISPC · Real-Time Price · USD
1.129
-0.021 (-1.80%)
Mar 31, 2025, 2:20 PM EDT - Market open
iSpecimen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.13 | 1.13 | 1.09 | 1.13 | - | -1.74% | 3,298 |
| Mar 28, 2025 | 1.18 | 1.18 | 1.09 | 1.15 | 1.15 | -2.54% | 28,437 |
| Mar 27, 2025 | 1.28 | 1.29 | 1.16 | 1.18 | 1.18 | -8.53% | 47,272 |
| Mar 26, 2025 | 1.30 | 1.37 | 1.27 | 1.29 | 1.29 | -5.15% | 51,022 |
| Mar 25, 2025 | 1.42 | 1.42 | 1.30 | 1.36 | 1.36 | 0.74% | 30,746 |
| Mar 24, 2025 | 1.44 | 1.44 | 1.33 | 1.35 | 1.35 | -1.46% | 21,781 |
| Mar 21, 2025 | 1.34 | 1.39 | 1.31 | 1.37 | 1.37 | - | 29,023 |
| Mar 20, 2025 | 1.34 | 1.40 | 1.31 | 1.37 | 1.37 | 3.01% | 27,565 |
| Mar 19, 2025 | 1.35 | 1.36 | 1.29 | 1.33 | 1.33 | -1.12% | 22,996 |
| Mar 18, 2025 | 1.42 | 1.44 | 1.31 | 1.35 | 1.35 | -6.60% | 14,371 |
| Mar 17, 2025 | 1.35 | 1.45 | 1.34 | 1.44 | 1.44 | 7.46% | 178,520 |
| Mar 14, 2025 | 1.27 | 1.35 | 1.27 | 1.34 | 1.34 | 5.51% | 35,357 |
| Mar 13, 2025 | 1.31 | 1.35 | 1.24 | 1.27 | 1.27 | -2.31% | 43,648 |
| Mar 12, 2025 | 1.30 | 1.33 | 1.25 | 1.30 | 1.30 | - | 34,291 |
| Mar 11, 2025 | 1.34 | 1.35 | 1.24 | 1.30 | 1.30 | -3.70% | 107,016 |
| Mar 10, 2025 | 1.42 | 1.42 | 1.29 | 1.35 | 1.35 | -4.26% | 106,300 |
| Mar 7, 2025 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | -2.08% | 43,564 |
| Mar 6, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -2.70% | 41,319 |
| Mar 5, 2025 | 1.49 | 1.56 | 1.44 | 1.48 | 1.48 | - | 43,015 |
| Mar 4, 2025 | 1.55 | 1.56 | 1.30 | 1.48 | 1.48 | -3.90% | 185,047 |
| Mar 3, 2025 | 1.67 | 1.70 | 1.54 | 1.54 | 1.54 | -7.23% | 106,970 |
| Feb 28, 2025 | 1.59 | 1.67 | 1.54 | 1.66 | 1.66 | 3.11% | 96,076 |
| Feb 27, 2025 | 1.80 | 1.80 | 1.55 | 1.61 | 1.61 | -12.02% | 203,419 |
| Feb 26, 2025 | 1.73 | 1.88 | 1.73 | 1.83 | 1.83 | 5.17% | 193,726 |
| Feb 25, 2025 | 1.96 | 1.99 | 1.73 | 1.74 | 1.74 | -20.18% | 570,529 |
| Feb 24, 2025 | 2.36 | 3.03 | 1.93 | 2.18 | 2.18 | 25.29% | 25,139,792 |
| Feb 21, 2025 | 1.81 | 1.87 | 1.73 | 1.74 | 1.74 | -3.87% | 232,980 |
| Feb 20, 2025 | 1.91 | 1.92 | 1.78 | 1.81 | 1.81 | -4.74% | 67,868 |
| Feb 19, 2025 | 1.96 | 1.97 | 1.88 | 1.90 | 1.90 | -3.06% | 34,702 |
| Feb 18, 2025 | 1.87 | 1.99 | 1.86 | 1.96 | 1.96 | 5.38% | 70,206 |
| Feb 14, 2025 | 1.95 | 1.96 | 1.86 | 1.86 | 1.86 | -4.62% | 48,965 |
| Feb 13, 2025 | 1.91 | 1.98 | 1.86 | 1.95 | 1.95 | 2.09% | 44,596 |
| Feb 12, 2025 | 1.92 | 1.96 | 1.76 | 1.91 | 1.91 | -0.52% | 145,306 |
| Feb 11, 2025 | 2.08 | 2.09 | 1.90 | 1.92 | 1.92 | -10.28% | 138,362 |
| Feb 10, 2025 | 2.09 | 2.18 | 1.91 | 2.14 | 2.14 | 0.94% | 165,334 |
| Feb 7, 2025 | 2.08 | 2.20 | 2.00 | 2.12 | 2.12 | 1.92% | 162,640 |
| Feb 6, 2025 | 2.04 | 2.19 | 1.99 | 2.08 | 2.08 | 1.46% | 159,764 |
| Feb 5, 2025 | 1.96 | 2.05 | 1.91 | 2.05 | 2.05 | 5.13% | 92,185 |
| Feb 4, 2025 | 1.88 | 1.98 | 1.82 | 1.95 | 1.95 | 3.72% | 138,673 |
| Feb 3, 2025 | 1.96 | 1.96 | 1.84 | 1.88 | 1.88 | -5.53% | 314,314 |
| Jan 31, 2025 | 2.10 | 2.10 | 1.96 | 1.99 | 1.99 | -4.78% | 59,852 |
| Jan 30, 2025 | 2.10 | 2.13 | 2.01 | 2.09 | 2.09 | 0.48% | 78,293 |
| Jan 29, 2025 | 2.08 | 2.15 | 2.05 | 2.08 | 2.08 | -1.42% | 82,762 |
| Jan 28, 2025 | 2.05 | 2.16 | 2.01 | 2.11 | 2.11 | 2.93% | 87,676 |
| Jan 27, 2025 | 2.05 | 2.17 | 2.00 | 2.05 | 2.05 | -4.65% | 169,322 |
| Jan 24, 2025 | 2.12 | 2.18 | 2.00 | 2.15 | 2.15 | 4.37% | 119,317 |
| Jan 23, 2025 | 2.28 | 2.28 | 1.96 | 2.06 | 2.06 | -10.04% | 325,870 |
| Jan 22, 2025 | 2.25 | 2.37 | 2.06 | 2.29 | 2.29 | -4.98% | 298,047 |
| Jan 21, 2025 | 2.37 | 2.55 | 2.36 | 2.41 | 2.41 | 1.69% | 358,646 |
| Jan 17, 2025 | 3.18 | 3.38 | 2.30 | 2.37 | 2.37 | -16.84% | 14,790,519 |