iSpecimen Inc. (ISPC)
NASDAQ: ISPC · Real-Time Price · USD
1.740
-0.070 (-3.87%)
At close: Feb 21, 2025, 4:00 PM
2.140
+0.400 (22.99%)
After-hours: Feb 21, 2025, 7:59 PM EST
iSpecimen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 2.64 | 2.86 | 2.56 | 2.85 | 2.85 | 7.95% | 3,620,551 |
| Jan 15, 2025 | 2.68 | 2.69 | 2.56 | 2.64 | 2.64 | - | 39,262 |
| Jan 14, 2025 | 2.61 | 2.79 | 2.60 | 2.64 | 2.64 | -1.49% | 60,576 |
| Jan 13, 2025 | 2.68 | 2.71 | 2.50 | 2.68 | 2.68 | - | 54,402 |
| Jan 10, 2025 | 2.83 | 2.84 | 2.62 | 2.68 | 2.68 | -6.62% | 86,938 |
| Jan 8, 2025 | 2.90 | 2.92 | 2.81 | 2.87 | 2.87 | -1.03% | 45,100 |
| Jan 7, 2025 | 2.96 | 3.09 | 2.81 | 2.90 | 2.90 | -2.03% | 116,113 |
| Jan 6, 2025 | 2.95 | 3.13 | 2.78 | 2.96 | 2.96 | 2.07% | 275,606 |
| Jan 3, 2025 | 2.74 | 2.94 | 2.71 | 2.90 | 2.90 | 4.69% | 91,422 |
| Jan 2, 2025 | 2.67 | 2.86 | 2.67 | 2.77 | 2.77 | 4.33% | 93,654 |
| Dec 31, 2024 | 2.80 | 2.81 | 2.64 | 2.66 | 2.66 | -5.18% | 154,011 |
| Dec 30, 2024 | 2.75 | 2.80 | 2.65 | 2.80 | 2.80 | -0.36% | 93,023 |
| Dec 27, 2024 | 2.87 | 2.95 | 2.64 | 2.81 | 2.81 | -2.09% | 317,246 |
| Dec 26, 2024 | 2.80 | 3.00 | 2.62 | 2.87 | 2.87 | 2.50% | 211,796 |
| Dec 24, 2024 | 2.80 | 2.83 | 2.66 | 2.80 | 2.80 | - | 63,395 |
| Dec 23, 2024 | 2.95 | 3.10 | 2.75 | 2.80 | 2.80 | -6.67% | 254,956 |
| Dec 20, 2024 | 3.62 | 3.97 | 2.98 | 3.00 | 3.00 | 1.35% | 2,425,154 |
| Dec 19, 2024 | 3.38 | 3.58 | 2.80 | 2.96 | 2.96 | -25.06% | 438,966 |
| Dec 18, 2024 | 3.27 | 4.32 | 3.18 | 3.95 | 3.95 | 18.98% | 812,573 |
| Dec 17, 2024 | 3.17 | 3.35 | 3.15 | 3.32 | 3.32 | 1.53% | 93,672 |
| Dec 16, 2024 | 2.94 | 3.50 | 2.93 | 3.27 | 3.27 | 11.99% | 169,793 |
| Dec 13, 2024 | 3.93 | 4.66 | 2.76 | 2.92 | 2.92 | -15.36% | 2,635,251 |
| Dec 12, 2024 | 3.48 | 3.50 | 3.26 | 3.45 | 3.45 | -0.86% | 382,587 |
| Dec 11, 2024 | 3.94 | 4.00 | 3.40 | 3.48 | 3.48 | -12.34% | 104,890 |
| Dec 10, 2024 | 3.91 | 4.00 | 3.86 | 3.97 | 3.97 | 2.85% | 14,397 |
| Dec 9, 2024 | 3.90 | 4.09 | 3.86 | 3.86 | 3.86 | -1.03% | 31,018 |
| Dec 6, 2024 | 3.88 | 4.15 | 3.86 | 3.90 | 3.90 | -2.99% | 55,464 |
| Dec 5, 2024 | 3.88 | 4.04 | 3.85 | 4.02 | 4.02 | 3.61% | 41,485 |
| Dec 4, 2024 | 4.12 | 4.12 | 3.87 | 3.88 | 3.88 | -6.28% | 93,097 |
| Dec 3, 2024 | 4.20 | 4.35 | 4.00 | 4.14 | 4.14 | -1.66% | 21,687 |
| Dec 2, 2024 | 4.18 | 4.32 | 4.13 | 4.21 | 4.21 | -1.86% | 33,829 |
| Nov 29, 2024 | 4.10 | 4.30 | 4.05 | 4.29 | 4.29 | 1.66% | 30,658 |
| Nov 27, 2024 | 4.15 | 4.35 | 3.94 | 4.22 | 4.22 | 1.69% | 44,602 |
| Nov 26, 2024 | 4.24 | 4.27 | 4.07 | 4.15 | 4.15 | -2.12% | 33,502 |
| Nov 25, 2024 | 4.39 | 4.44 | 4.16 | 4.24 | 4.24 | -4.50% | 55,988 |
| Nov 22, 2024 | 4.56 | 4.68 | 4.32 | 4.44 | 4.44 | -3.06% | 56,946 |
| Nov 21, 2024 | 4.61 | 4.84 | 4.41 | 4.58 | 4.58 | -0.65% | 114,203 |
| Nov 20, 2024 | 4.41 | 4.80 | 4.36 | 4.61 | 4.61 | 3.60% | 68,474 |
| Nov 19, 2024 | 4.25 | 4.77 | 4.25 | 4.45 | 4.45 | 4.46% | 198,621 |
| Nov 18, 2024 | 4.13 | 4.90 | 3.75 | 4.26 | 4.26 | 1.43% | 443,034 |
| Nov 15, 2024 | 4.81 | 4.90 | 4.14 | 4.20 | 4.20 | -3.45% | 663,353 |
| Nov 14, 2024 | 4.28 | 4.57 | 4.28 | 4.35 | 4.35 | 1.16% | 318,858 |
| Nov 13, 2024 | 4.45 | 4.83 | 4.25 | 4.30 | 4.30 | -4.02% | 212,634 |
| Nov 12, 2024 | 4.52 | 4.55 | 4.19 | 4.48 | 4.48 | -0.88% | 104,297 |
| Nov 11, 2024 | 4.82 | 4.82 | 4.30 | 4.52 | 4.52 | -7.57% | 173,014 |
| Nov 8, 2024 | 5.00 | 5.00 | 4.50 | 4.89 | 4.89 | -1.01% | 394,777 |
| Nov 7, 2024 | 4.92 | 5.14 | 4.09 | 4.94 | 4.94 | 11.26% | 4,235,455 |
| Nov 6, 2024 | 4.50 | 4.53 | 4.27 | 4.44 | 4.44 | -2.42% | 167,441 |
| Nov 5, 2024 | 4.50 | 4.68 | 4.24 | 4.55 | 4.55 | -7.14% | 760,281 |
| Nov 4, 2024 | 4.40 | 5.48 | 4.40 | 4.90 | 4.90 | 12.90% | 986,517 |
| Nov 1, 2024 | 4.22 | 4.54 | 4.15 | 4.34 | 4.34 | 1.40% | 70,214 |
| Oct 31, 2024 | 4.27 | 4.39 | 4.14 | 4.28 | 4.28 | -0.93% | 59,012 |
| Oct 30, 2024 | 3.58 | 4.49 | 3.41 | 4.32 | 4.32 | 2.37% | 293,847 |
| Oct 29, 2024 | 4.27 | 4.59 | 4.14 | 4.22 | 4.22 | -2.31% | 193,628 |
| Oct 28, 2024 | 4.93 | 4.98 | 3.84 | 4.32 | 4.32 | -8.67% | 216,110 |
| Oct 25, 2024 | 5.19 | 5.39 | 4.73 | 4.73 | 4.73 | -10.25% | 41,748 |
| 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 |