Ispecimen Inc (NQ: ISPC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 05, 2024	0.2517	0.2610	0.2426	0.2571	174,885	-0.00(-0.92%)
Sep 04, 2024	0.2533	0.2600	0.2416	0.2595	519,718	-0.00(-1.78%)
Sep 03, 2024	0.2622	0.2747	0.2530	0.2642	289,029	-0.01(-2.15%)
Aug 30, 2024	0.2789	0.2849	0.2437	0.2700	703,325	-0.00(-1.46%)
Aug 29, 2024	0.2880	0.2994	0.2715	0.2740	565,829	-0.01(-4.86%)
Aug 28, 2024	0.2894	0.3040	0.2680	0.2880	718,208	-0.00(-0.69%)
Aug 27, 2024	0.2980	0.3090	0.2875	0.2900	368,669	-0.00(-0.03%)
Aug 26, 2024	0.3100	0.3277	0.2833	0.2901	837,531	-0.03(-8.80%)
Aug 23, 2024	0.3190	0.3399	0.3103	0.3181	662,444	+0.01(+4.12%)
Aug 22, 2024	0.3318	0.3400	0.3010	0.3055	1,046,559	-0.04(-11.19%)
Aug 21, 2024	0.3040	0.3550	0.2834	0.3440	2,342,859	+0.06(+19.36%)
Aug 20, 2024	0.3216	0.3300	0.2823	0.2882	589,473	-0.02(-7.15%)
Aug 19, 2024	0.2935	0.3670	0.2900	0.3104	4,592,682	+0.02(+6.16%)
Aug 16, 2024	0.2714	0.3200	0.2608	0.2924	2,380,437	+0.03(+12.03%)
Aug 15, 2024	0.2750	0.2802	0.2522	0.2610	601,623	-0.02(-6.45%)
Aug 14, 2024	0.2749	0.2890	0.2601	0.2790	1,040,560	+0.01(+1.82%)
Aug 13, 2024	0.2653	0.2795	0.2600	0.2740	320,749	+0.01(+3.05%)
Aug 12, 2024	0.2541	0.2690	0.2450	0.2659	143,042	+0.01(+4.07%)
Aug 09, 2024	0.2750	0.2800	0.2511	0.2555	118,049	-0.01(-3.69%)
Aug 08, 2024	0.2410	0.2730	0.2400	0.2653	267,662	+0.02(+6.12%)
Aug 07, 2024	0.2555	0.2790	0.2450	0.2500	362,157	+0.00(+0.00%)
Aug 06, 2024	0.2314	0.3102	0.2142	0.2500	2,398,964	+0.01(+4.78%)
Aug 05, 2024	0.2310	0.2388	0.2056	0.2386	439,992	-0.01(-3.28%)
Aug 02, 2024	0.2583	0.2625	0.2400	0.2467	444,231	-0.02(-6.20%)
Aug 01, 2024	0.2700	0.2798	0.2550	0.2630	687,072	-0.00(-0.75%)
Jul 31, 2024	0.2710	0.2780	0.2618	0.2650	353,554	-0.01(-2.21%)
Jul 30, 2024	0.2788	0.2800	0.2587	0.2710	617,460	-0.01(-3.56%)
Jul 29, 2024	0.2900	0.3000	0.2802	0.2810	548,648	-0.00(-1.13%)
Jul 26, 2024	0.2810	0.3137	0.2760	0.2842	847,680	-0.00(-0.28%)
Jul 25, 2024	0.2770	0.3353	0.2645	0.2850	2,479,111	+0.01(+3.64%)
Jul 24, 2024	0.2860	0.2880	0.2715	0.2750	302,886	-0.00(-1.08%)
Jul 23, 2024	0.2940	0.3000	0.2750	0.2780	1,070,008	-0.01(-1.87%)
Jul 22, 2024	0.2900	0.2998	0.2705	0.2833	486,392	-0.01(-3.24%)
Jul 19, 2024	0.3150	0.3185	0.2902	0.2928	354,722	-0.02(-4.94%)
Jul 18, 2024	0.3050	0.3099	0.2855	0.3080	736,447	-0.00(-0.32%)
Jul 17, 2024	0.3100	0.3363	0.2800	0.3090	1,376,699	+0.00(+1.15%)
Jul 16, 2024	0.2820	0.4057	0.2723	0.3055	7,605,010	+0.02(+7.34%)
Jul 15, 2024	0.3000	0.2999	0.2691	0.2846	1,644,298	-0.02(-7.54%)
Jul 12, 2024	0.3400	0.3438	0.2964	0.3078	3,930,100	-0.01(-3.51%)
Jul 11, 2024	0.3535	0.5900	0.3069	0.3190	42,823,856	+0.03(+11.58%)
Jul 10, 2024	0.2660	0.2974	0.2636	0.2859	954,602	+0.01(+5.50%)
Jul 09, 2024	0.2700	0.2789	0.2400	0.2710	671,494	-0.01(-2.87%)
Jul 08, 2024	0.3079	0.3080	0.2715	0.2790	266,072	-0.02(-6.06%)
Jul 05, 2024	0.2940	0.3057	0.2712	0.2970	640,318	+0.03(+9.80%)
Jul 03, 2024	0.2947	0.2990	0.2700	0.2705	541,238	-0.02(-8.24%)
Jul 02, 2024	0.2950	0.3000	0.2900	0.2948	198,685	-0.01(-2.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.