iSpecimen Inc. - Common Stock (NQ:ISPC)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	0.4026	0.4554	0.3900	0.4524	556,339	+0.03(+7.69%)
Nov 28, 2025	0.5090	0.6861	0.4002	0.4201	5,157,060	-0.06(-13.11%)
Nov 26, 2025	0.4800	0.5030	0.4647	0.4835	58,346	+0.00(+0.92%)
Nov 25, 2025	0.4798	0.5080	0.4700	0.4791	120,500	-0.00(-1.01%)
Nov 24, 2025	0.3869	0.5077	0.3869	0.4840	461,941	+0.06(+13.59%)
Nov 21, 2025	0.4208	0.4600	0.4002	0.4261	123,435	+0.01(+1.21%)
Nov 20, 2025	0.4600	0.4888	0.4150	0.4210	361,672	-0.09(-16.96%)
Nov 19, 2025	0.5600	0.5600	0.4903	0.5070	137,477	-0.05(-8.52%)
Nov 18, 2025	0.5630	0.5799	0.5301	0.5542	181,388	-0.03(-4.50%)
Nov 17, 2025	0.6300	0.6300	0.5625	0.5803	143,427	-0.05(-7.52%)
Nov 14, 2025	0.5820	0.6334	0.5815	0.6275	88,564	+0.01(+1.26%)
Nov 13, 2025	0.6040	0.6350	0.5617	0.6197	180,392	-0.02(-2.41%)
Nov 12, 2025	0.6240	0.6377	0.6010	0.6350	42,674	-0.00(-0.45%)
Nov 11, 2025	0.6300	0.6598	0.6300	0.6379	54,683	-0.01(-0.96%)
Nov 10, 2025	0.6500	0.6700	0.6301	0.6441	69,655	+0.01(+0.97%)
Nov 07, 2025	0.6200	0.6591	0.5500	0.6379	214,222	-0.00(-0.02%)
Nov 06, 2025	0.6700	0.6760	0.6120	0.6380	205,389	-0.04(-5.34%)
Nov 05, 2025	0.6500	0.6800	0.6400	0.6740	145,869	+0.02(+3.53%)
Nov 04, 2025	0.7000	0.7262	0.6421	0.6510	507,786	-0.10(-13.17%)
Nov 03, 2025	0.8240	0.8240	0.7300	0.7497	300,978	-0.03(-3.87%)
Oct 31, 2025	0.7700	0.8000	0.7600	0.7799	131,792	+0.00(+0.63%)
Oct 30, 2025	0.7700	0.7999	0.7502	0.7750	141,883	-0.03(-3.46%)
Oct 29, 2025	0.8400	0.8498	0.7892	0.8028	231,736	-0.06(-6.63%)
Oct 28, 2025	0.8345	0.8600	0.8000	0.8598	186,333	+0.03(+3.02%)
Oct 27, 2025	0.8510	0.8700	0.8100	0.8346	200,844	-0.00(-0.27%)
Oct 24, 2025	0.7700	0.9079	0.7600	0.8369	796,030	+0.07(+9.16%)
Oct 23, 2025	0.7640	0.7700	0.7220	0.7667	235,378	+0.01(+0.95%)
Oct 22, 2025	0.7710	0.8000	0.7400	0.7595	321,946	-0.06(-7.81%)
Oct 21, 2025	0.8170	0.8600	0.7711	0.8238	334,832	+0.01(+0.83%)
Oct 20, 2025	0.7408	0.8200	0.7300	0.8170	523,042	+0.08(+10.29%)
Oct 17, 2025	0.7803	0.7975	0.7350	0.7408	321,238	-0.07(-8.33%)
Oct 16, 2025	0.8290	0.8435	0.7611	0.8081	584,519	-0.04(-4.25%)
Oct 15, 2025	0.8390	0.8900	0.8200	0.8440	630,680	+0.03(+4.31%)
Oct 14, 2025	0.8002	0.8200	0.7801	0.8091	480,995	-0.02(-2.13%)
Oct 13, 2025	0.8900	0.8900	0.8100	0.8267	448,162	-0.04(-4.85%)
Oct 10, 2025	0.9090	0.9400	0.8200	0.8688	778,809	-0.04(-4.26%)
Oct 09, 2025	0.9800	1.001	0.9000	0.9075	750,654	-0.09(-8.86%)
Oct 08, 2025	0.9400	1.020	0.9400	0.9957	668,791	+0.03(+3.02%)
Oct 07, 2025	1.060	1.060	0.9200	0.9665	1,732,537	-0.14(-12.93%)
Oct 06, 2025	1.150	1.160	1.080	1.110	556,839	-0.03(-2.63%)
Oct 03, 2025	1.240	1.250	1.110	1.140	1,030,137	-0.14(-10.94%)
Oct 02, 2025	1.210	1.300	1.200	1.280	587,036	+0.05(+4.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.