iSpecimen Inc. (ISPC)
NASDAQ: ISPC · Real-Time Price · USD
1.069
-0.031 (-2.79%)
At close: Jul 25, 2025, 4:00 PM
1.070
+0.001 (0.07%)
After-hours: Jul 25, 2025, 7:42 PM EDT
iSpecimen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -1.59% | 43,228 |
| Jun 10, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 10,195 |
| Jun 9, 2025 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | 0.79% | 35,482 |
| Jun 6, 2025 | 1.21 | 1.29 | 1.20 | 1.26 | 1.26 | - | 42,102 |
| Jun 5, 2025 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | 0.80% | 28,942 |
| Jun 4, 2025 | 1.26 | 1.26 | 1.15 | 1.25 | 1.25 | -1.96% | 51,481 |
| Jun 3, 2025 | 1.17 | 1.33 | 1.17 | 1.28 | 1.28 | 9.91% | 115,413 |
| Jun 2, 2025 | 1.20 | 1.20 | 1.11 | 1.16 | 1.16 | -4.92% | 44,241 |
| May 30, 2025 | 1.24 | 1.29 | 1.16 | 1.22 | 1.22 | 1.67% | 66,419 |
| May 29, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 65,225 |
| May 28, 2025 | 1.11 | 1.15 | 1.09 | 1.10 | 1.10 | -1.79% | 44,210 |
| May 27, 2025 | 1.05 | 1.14 | 1.05 | 1.12 | 1.12 | 4.67% | 43,423 |
| May 23, 2025 | 1.13 | 1.14 | 1.06 | 1.07 | 1.07 | -6.14% | 38,066 |
| May 22, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.44% | 5,394 |
| May 21, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -2.55% | 19,569 |
| May 20, 2025 | 1.18 | 1.24 | 1.17 | 1.18 | 1.18 | 0.43% | 25,935 |
| May 19, 2025 | 1.12 | 1.20 | 1.12 | 1.17 | 1.17 | 3.54% | 14,650 |
| May 16, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 17,304 |
| May 15, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.43% | 37,758 |
| May 14, 2025 | 1.17 | 1.22 | 1.15 | 1.18 | 1.18 | -0.42% | 33,068 |