iSpecimen Inc. (ISPC)
NASDAQ: ISPC · Real-Time Price · USD
4.610
+0.160 (3.60%)
At close: Nov 20, 2024, 4:00 PM
4.450
-0.160 (-3.47%)
After-hours: Nov 20, 2024, 6:10 PM EST

iSpecimen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.414.804.364.614.613.60%68,474
Nov 19, 20244.254.774.254.454.454.46%198,621
Nov 18, 20244.134.903.754.264.261.43%443,034
Nov 15, 20244.814.904.144.204.20-3.45%663,353
Nov 14, 20244.284.574.284.354.351.16%318,858
Nov 13, 20244.454.834.254.304.30-4.02%212,634
Nov 12, 20244.524.554.194.484.48-0.88%104,297
Nov 11, 20244.824.824.304.524.52-7.57%173,014
Nov 8, 20245.005.004.504.894.89-1.01%394,777
Nov 7, 20244.925.144.094.944.9411.26%4,235,455
Nov 6, 20244.504.534.274.444.44-2.42%167,441
Nov 5, 20244.504.684.244.554.55-7.14%760,281
Nov 4, 20244.405.484.404.904.9012.90%986,517
Nov 1, 20244.224.544.154.344.341.40%70,214
Oct 31, 20244.274.394.144.284.28-0.93%59,012
Oct 30, 20243.584.493.414.324.322.37%293,847
Oct 29, 20244.274.594.144.224.22-2.31%193,628
Oct 28, 20244.934.983.844.324.32-8.67%216,110
Oct 25, 20245.195.394.734.734.73-10.25%41,748
Oct 24, 20244.705.674.705.275.2711.18%113,380
Oct 23, 20244.675.104.504.744.741.50%96,687
Oct 22, 20246.326.994.324.674.67-25.87%534,426
Oct 21, 20247.288.305.576.306.3038.16%9,451,572
Oct 18, 20244.114.634.114.564.5611.49%836,280
Oct 17, 20244.124.243.934.094.09-0.54%44,965
Oct 16, 20244.114.404.064.114.110.05%25,469
Oct 15, 20244.104.203.954.114.11-3.75%31,184
Oct 14, 20244.264.393.954.274.270.71%113,448
Oct 11, 20244.334.624.224.244.24-1.85%22,175
Oct 10, 20244.504.634.104.324.32-3.36%68,082
Oct 9, 20244.834.884.224.474.47-4.97%46,942
Oct 8, 20244.905.084.554.704.70-3.01%56,042
Oct 7, 20245.185.334.764.854.85-7.27%62,910
Oct 4, 20245.165.375.045.235.23-0.19%86,218
Oct 3, 20245.015.555.015.245.243.97%145,416
Oct 2, 20244.655.104.615.045.049.57%65,647
Oct 1, 20244.694.884.584.604.60-2.13%48,940
Sep 30, 20244.765.074.644.704.70-4.08%121,251
Sep 27, 20244.665.294.664.904.90-1.61%49,219
Sep 26, 20245.575.854.504.984.98-3.68%275,554
Sep 25, 20245.495.505.115.175.17-6.85%36,221
Sep 24, 20245.245.945.245.555.55-0.18%127,120
Sep 23, 20244.606.254.585.565.5623.56%804,404
Sep 20, 20244.655.014.134.504.50-5.06%137,377
Sep 19, 20245.055.514.744.744.74-14.13%283,671
Sep 18, 20245.626.605.025.525.526.15%1,310,987
Sep 17, 20244.505.423.985.205.2016.33%1,419,116
Sep 16, 20243.574.903.414.474.4715.92%519,301
Sep 13, 20244.204.383.833.863.863.66%93,096
Sep 12, 20244.004.193.633.723.72-23.17%113,195
Sep 11, 20245.005.454.614.844.84-1.26%56,793
Sep 10, 20245.135.174.804.904.90-3.12%17,457
Sep 9, 20245.065.194.925.065.060.04%8,820
Sep 6, 20245.025.285.025.065.06-1.59%6,217
Sep 5, 20245.035.224.855.145.14-0.92%8,744
Sep 4, 20245.075.204.835.195.19-1.78%25,979
Sep 3, 20245.245.495.065.285.28-2.15%14,451
Aug 30, 20245.585.704.875.405.40-1.46%35,166
Aug 29, 20245.765.995.435.485.48-4.86%28,292
Aug 28, 20245.796.085.365.765.76-0.69%35,910
Aug 27, 20245.966.185.755.805.80-0.03%19,058
Aug 26, 20246.276.555.675.805.80-8.80%41,931
Aug 23, 20246.386.806.216.366.364.12%33,122
Aug 22, 20246.646.806.026.116.11-11.19%52,507
Aug 21, 20246.087.105.676.886.8819.36%119,935
Aug 20, 20246.436.605.655.765.76-7.15%29,631
Aug 19, 20245.877.345.806.216.216.16%229,802
Aug 16, 20245.436.405.225.855.8512.03%119,021
Aug 15, 20245.505.605.045.225.22-6.45%30,091
Aug 14, 20245.505.785.205.585.581.82%52,562
Aug 13, 20245.315.595.205.485.483.05%16,048
Aug 12, 20245.085.384.905.325.324.07%7,152
Aug 9, 20245.505.605.025.115.11-3.69%5,902
Aug 8, 20244.825.464.805.315.316.12%13,383
Aug 7, 20245.115.584.905.005.00-18,121
Aug 6, 20244.636.204.285.005.004.78%119,958
Aug 5, 20244.624.784.114.774.77-3.28%21,999
Aug 2, 20245.175.254.804.934.93-6.20%22,211
Aug 1, 20245.405.605.105.265.26-0.75%34,354
Jul 31, 20245.425.565.245.305.30-2.21%17,679
Jul 30, 20245.585.605.175.425.42-3.56%30,873
Jul 29, 20245.806.005.605.625.62-1.13%27,433
Jul 26, 20245.626.275.525.685.68-0.28%42,384
Jul 25, 20245.546.715.295.705.703.64%123,955
Jul 24, 20245.725.765.435.505.50-1.08%15,154
Jul 23, 20245.886.005.505.565.56-1.87%53,526
Jul 22, 20245.806.005.415.675.67-3.24%24,386
Jul 19, 20246.306.375.805.865.86-4.94%17,736
Jul 18, 20246.106.205.716.166.16-0.32%36,828
Jul 17, 20246.206.735.606.186.181.15%68,939
Jul 16, 20245.648.115.456.116.117.34%382,514
Jul 15, 20246.006.005.385.695.69-7.54%82,604
Jul 12, 20246.796.885.936.166.16-3.51%196,504
Jul 11, 20247.0711.806.146.386.3811.58%2,142,682
Jul 10, 20245.325.955.275.725.725.50%49,068
Jul 9, 20245.405.584.805.425.42-2.87%33,602
Jul 8, 20246.166.165.435.585.58-6.06%13,314
Jul 5, 20245.886.115.425.945.949.80%32,015
Jul 3, 20245.895.985.405.415.41-8.24%27,061
Jul 2, 20245.906.005.805.905.90-2.74%10,038