iSpecimen Inc. (ISPC)
NASDAQ: ISPC · Real-Time Price · USD
4.730
-0.540 (-10.25%)
Oct 25, 2024, 4:00 PM EDT - Market closed
iSpecimen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 4.70 | 5.67 | 4.70 | 5.27 | 5.27 | 11.18% | 113,380 |
| Oct 23, 2024 | 4.67 | 5.10 | 4.50 | 4.74 | 4.74 | 1.50% | 96,687 |
| Oct 22, 2024 | 6.32 | 6.99 | 4.32 | 4.67 | 4.67 | -25.87% | 534,426 |
| Oct 21, 2024 | 7.28 | 8.30 | 5.57 | 6.30 | 6.30 | 38.16% | 9,451,572 |
| Oct 18, 2024 | 4.11 | 4.63 | 4.11 | 4.56 | 4.56 | 11.49% | 836,280 |
| Oct 17, 2024 | 4.12 | 4.24 | 3.93 | 4.09 | 4.09 | -0.54% | 44,965 |
| Oct 16, 2024 | 4.11 | 4.40 | 4.06 | 4.11 | 4.11 | 0.05% | 25,469 |
| Oct 15, 2024 | 4.10 | 4.20 | 3.95 | 4.11 | 4.11 | -3.75% | 31,184 |
| Oct 14, 2024 | 4.26 | 4.39 | 3.95 | 4.27 | 4.27 | 0.71% | 113,448 |
| Oct 11, 2024 | 4.33 | 4.62 | 4.22 | 4.24 | 4.24 | -1.85% | 22,175 |
| Oct 10, 2024 | 4.50 | 4.63 | 4.10 | 4.32 | 4.32 | -3.36% | 68,082 |
| Oct 9, 2024 | 4.83 | 4.88 | 4.22 | 4.47 | 4.47 | -4.97% | 46,942 |
| Oct 8, 2024 | 4.90 | 5.08 | 4.55 | 4.70 | 4.70 | -3.01% | 56,042 |
| Oct 7, 2024 | 5.18 | 5.33 | 4.76 | 4.85 | 4.85 | -7.27% | 62,910 |
| Oct 4, 2024 | 5.16 | 5.37 | 5.04 | 5.23 | 5.23 | -0.19% | 86,218 |
| Oct 3, 2024 | 5.01 | 5.55 | 5.01 | 5.24 | 5.24 | 3.97% | 145,416 |
| Oct 2, 2024 | 4.65 | 5.10 | 4.61 | 5.04 | 5.04 | 9.57% | 65,647 |
| Oct 1, 2024 | 4.69 | 4.88 | 4.58 | 4.60 | 4.60 | -2.13% | 48,940 |
| Sep 30, 2024 | 4.76 | 5.07 | 4.64 | 4.70 | 4.70 | -4.08% | 121,251 |
| Sep 27, 2024 | 4.66 | 5.29 | 4.66 | 4.90 | 4.90 | -1.61% | 49,219 |
| Sep 26, 2024 | 5.57 | 5.85 | 4.50 | 4.98 | 4.98 | -3.68% | 275,554 |
| Sep 25, 2024 | 5.49 | 5.50 | 5.11 | 5.17 | 5.17 | -6.85% | 36,221 |
| Sep 24, 2024 | 5.24 | 5.94 | 5.24 | 5.55 | 5.55 | -0.18% | 127,120 |
| Sep 23, 2024 | 4.60 | 6.25 | 4.58 | 5.56 | 5.56 | 23.56% | 804,404 |
| Sep 20, 2024 | 4.65 | 5.01 | 4.13 | 4.50 | 4.50 | -5.06% | 137,377 |
| Sep 19, 2024 | 5.05 | 5.51 | 4.74 | 4.74 | 4.74 | -14.13% | 283,671 |
| Sep 18, 2024 | 5.62 | 6.60 | 5.02 | 5.52 | 5.52 | 6.15% | 1,310,987 |
| Sep 17, 2024 | 4.50 | 5.42 | 3.98 | 5.20 | 5.20 | 16.33% | 1,419,116 |
| Sep 16, 2024 | 3.57 | 4.90 | 3.41 | 4.47 | 4.47 | 15.92% | 519,301 |
| Sep 13, 2024 | 4.20 | 4.38 | 3.83 | 3.86 | 3.86 | 3.66% | 93,096 |
| Sep 12, 2024 | 4.00 | 4.19 | 3.63 | 3.72 | 3.72 | -23.17% | 113,195 |
| Sep 11, 2024 | 5.00 | 5.45 | 4.61 | 4.84 | 4.84 | -1.26% | 56,793 |
| Sep 10, 2024 | 5.13 | 5.17 | 4.80 | 4.90 | 4.90 | -3.12% | 17,457 |
| Sep 9, 2024 | 5.06 | 5.19 | 4.92 | 5.06 | 5.06 | 0.04% | 8,820 |
| Sep 6, 2024 | 5.02 | 5.28 | 5.02 | 5.06 | 5.06 | -1.59% | 6,217 |
| Sep 5, 2024 | 5.03 | 5.22 | 4.85 | 5.14 | 5.14 | -0.92% | 8,744 |
| Sep 4, 2024 | 5.07 | 5.20 | 4.83 | 5.19 | 5.19 | -1.78% | 25,979 |
| Sep 3, 2024 | 5.24 | 5.49 | 5.06 | 5.28 | 5.28 | -2.15% | 14,451 |
| Aug 30, 2024 | 5.58 | 5.70 | 4.87 | 5.40 | 5.40 | -1.46% | 35,166 |
| Aug 29, 2024 | 5.76 | 5.99 | 5.43 | 5.48 | 5.48 | -4.86% | 28,292 |
| Aug 28, 2024 | 5.79 | 6.08 | 5.36 | 5.76 | 5.76 | -0.69% | 35,910 |
| Aug 27, 2024 | 5.96 | 6.18 | 5.75 | 5.80 | 5.80 | -0.03% | 19,058 |
| Aug 26, 2024 | 6.27 | 6.55 | 5.67 | 5.80 | 5.80 | -8.80% | 41,931 |
| Aug 23, 2024 | 6.38 | 6.80 | 6.21 | 6.36 | 6.36 | 4.12% | 33,122 |
| Aug 22, 2024 | 6.64 | 6.80 | 6.02 | 6.11 | 6.11 | -11.19% | 52,507 |
| Aug 21, 2024 | 6.08 | 7.10 | 5.67 | 6.88 | 6.88 | 19.36% | 119,935 |
| Aug 20, 2024 | 6.43 | 6.60 | 5.65 | 5.76 | 5.76 | -7.15% | 29,631 |
| Aug 19, 2024 | 5.87 | 7.34 | 5.80 | 6.21 | 6.21 | 6.16% | 229,802 |
| Aug 16, 2024 | 5.43 | 6.40 | 5.22 | 5.85 | 5.85 | 12.03% | 119,021 |
| Aug 15, 2024 | 5.50 | 5.60 | 5.04 | 5.22 | 5.22 | -6.45% | 30,091 |
| Aug 14, 2024 | 5.50 | 5.78 | 5.20 | 5.58 | 5.58 | 1.82% | 52,562 |
| Aug 13, 2024 | 5.31 | 5.59 | 5.20 | 5.48 | 5.48 | 3.05% | 16,048 |
| Aug 12, 2024 | 5.08 | 5.38 | 4.90 | 5.32 | 5.32 | 4.07% | 7,152 |
| Aug 9, 2024 | 5.50 | 5.60 | 5.02 | 5.11 | 5.11 | -3.69% | 5,902 |
| Aug 8, 2024 | 4.82 | 5.46 | 4.80 | 5.31 | 5.31 | 6.12% | 13,383 |
| Aug 7, 2024 | 5.11 | 5.58 | 4.90 | 5.00 | 5.00 | - | 18,121 |
| Aug 6, 2024 | 4.63 | 6.20 | 4.28 | 5.00 | 5.00 | 4.78% | 119,958 |
| Aug 5, 2024 | 4.62 | 4.78 | 4.11 | 4.77 | 4.77 | -3.28% | 21,999 |
| Aug 2, 2024 | 5.17 | 5.25 | 4.80 | 4.93 | 4.93 | -6.20% | 22,211 |
| Aug 1, 2024 | 5.40 | 5.60 | 5.10 | 5.26 | 5.26 | -0.75% | 34,354 |
| Jul 31, 2024 | 5.42 | 5.56 | 5.24 | 5.30 | 5.30 | -2.21% | 17,679 |
| Jul 30, 2024 | 5.58 | 5.60 | 5.17 | 5.42 | 5.42 | -3.56% | 30,873 |
| Jul 29, 2024 | 5.80 | 6.00 | 5.60 | 5.62 | 5.62 | -1.13% | 27,433 |
| Jul 26, 2024 | 5.62 | 6.27 | 5.52 | 5.68 | 5.68 | -0.28% | 42,384 |
| Jul 25, 2024 | 5.54 | 6.71 | 5.29 | 5.70 | 5.70 | 3.64% | 123,955 |
| Jul 24, 2024 | 5.72 | 5.76 | 5.43 | 5.50 | 5.50 | -1.08% | 15,154 |
| Jul 23, 2024 | 5.88 | 6.00 | 5.50 | 5.56 | 5.56 | -1.87% | 53,526 |
| Jul 22, 2024 | 5.80 | 6.00 | 5.41 | 5.67 | 5.67 | -3.24% | 24,386 |
| Jul 19, 2024 | 6.30 | 6.37 | 5.80 | 5.86 | 5.86 | -4.94% | 17,736 |
| Jul 18, 2024 | 6.10 | 6.20 | 5.71 | 6.16 | 6.16 | -0.32% | 36,828 |
| Jul 17, 2024 | 6.20 | 6.73 | 5.60 | 6.18 | 6.18 | 1.15% | 68,939 |
| Jul 16, 2024 | 5.64 | 8.11 | 5.45 | 6.11 | 6.11 | 7.34% | 382,514 |
| Jul 15, 2024 | 6.00 | 6.00 | 5.38 | 5.69 | 5.69 | -7.54% | 82,604 |
| Jul 12, 2024 | 6.79 | 6.88 | 5.93 | 6.16 | 6.16 | -3.51% | 196,504 |
| Jul 11, 2024 | 7.07 | 11.80 | 6.14 | 6.38 | 6.38 | 11.58% | 2,142,682 |
| Jul 10, 2024 | 5.32 | 5.95 | 5.27 | 5.72 | 5.72 | 5.50% | 49,068 |
| Jul 9, 2024 | 5.40 | 5.58 | 4.80 | 5.42 | 5.42 | -2.87% | 33,602 |
| Jul 8, 2024 | 6.16 | 6.16 | 5.43 | 5.58 | 5.58 | -6.06% | 13,314 |
| Jul 5, 2024 | 5.88 | 6.11 | 5.42 | 5.94 | 5.94 | 9.80% | 32,015 |
| Jul 3, 2024 | 5.89 | 5.98 | 5.40 | 5.41 | 5.41 | -8.24% | 27,061 |
| Jul 2, 2024 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | -2.74% | 10,038 |
| Jul 1, 2024 | 6.18 | 6.38 | 5.92 | 6.06 | 6.06 | -1.91% | 16,180 |
| Jun 28, 2024 | 6.30 | 6.32 | 5.92 | 6.18 | 6.18 | -1.87% | 22,643 |
| Jun 27, 2024 | 6.80 | 6.80 | 6.05 | 6.30 | 6.30 | -9.74% | 24,299 |
| Jun 26, 2024 | 6.80 | 7.00 | 6.68 | 6.98 | 6.98 | 1.07% | 7,622 |
| Jun 25, 2024 | 7.00 | 7.60 | 6.43 | 6.90 | 6.90 | -3.58% | 47,389 |
| Jun 24, 2024 | 7.27 | 7.49 | 6.82 | 7.16 | 7.16 | -4.69% | 40,359 |
| Jun 21, 2024 | 7.60 | 8.94 | 7.25 | 7.51 | 7.51 | -5.86% | 83,302 |
| Jun 20, 2024 | 7.60 | 8.28 | 7.27 | 7.98 | 7.98 | 2.15% | 62,268 |
| Jun 18, 2024 | 8.60 | 8.97 | 7.50 | 7.81 | 7.81 | -9.35% | 85,263 |
| Jun 17, 2024 | 9.38 | 9.80 | 8.31 | 8.62 | 8.62 | -13.82% | 85,796 |
| Jun 14, 2024 | 7.80 | 10.83 | 7.64 | 10.00 | 10.00 | 22.28% | 574,970 |
| Jun 13, 2024 | 7.16 | 8.76 | 6.70 | 8.18 | 8.18 | 19.88% | 320,186 |
| Jun 12, 2024 | 7.55 | 7.55 | 6.75 | 6.82 | 6.82 | -10.24% | 53,658 |
| Jun 11, 2024 | 6.82 | 7.80 | 6.41 | 7.60 | 7.60 | 2.70% | 127,329 |
| Jun 10, 2024 | 6.06 | 8.00 | 5.94 | 7.40 | 7.40 | -7.24% | 233,944 |
| Jun 7, 2024 | 7.14 | 10.00 | 7.10 | 7.98 | 7.98 | -0.94% | 539,630 |
| Jun 6, 2024 | 8.40 | 9.60 | 6.61 | 8.05 | 8.05 | 25.61% | 2,003,835 |
| Jun 5, 2024 | 6.38 | 6.70 | 6.09 | 6.41 | 6.41 | -3.87% | 934,705 |
| Jun 4, 2024 | 6.00 | 7.00 | 5.89 | 6.67 | 6.67 | -0.45% | 149,108 |