iSpecimen Inc. - Common Stock (NQ: ISPC )

2.800 -0.200 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 2.950 3.100 2.750 2.800 250,464 -0.20(-6.67%)
Dec 20, 2024 3.620 3.970 2.980 3.000 2,425,154 -0.05(-1.57%)
Dec 19, 2024 3.380 3.580 2.800 3.048 423,874 -0.90(-22.84%)
Dec 18, 2024 3.270 4.320 3.184 3.950 787,899 +0.63(+18.98%)
Dec 17, 2024 3.170 3.350 3.150 3.320 93,195 +0.05(+1.53%)
Dec 16, 2024 2.940 3.500 2.930 3.270 167,682 +0.35(+11.99%)
Dec 13, 2024 3.930 4.660 2.760 2.920 2,635,252 -0.53(-15.36%)
Dec 12, 2024 3.480 3.500 3.258 3.450 344,938 -0.03(-0.86%)
Dec 11, 2024 3.940 4.000 3.400 3.480 104,197 -0.49(-12.34%)
Dec 10, 2024 3.910 4.000 3.861 3.970 14,393 +0.11(+2.85%)
Dec 09, 2024 3.900 4.090 3.860 3.860 31,013 -0.04(-1.03%)
Dec 06, 2024 3.880 4.150 3.860 3.900 55,464 -0.12(-2.99%)
Dec 05, 2024 3.880 4.040 3.850 4.020 41,465 +0.14(+3.61%)
Dec 04, 2024 4.120 4.120 3.866 3.880 93,086 -0.26(-6.28%)
Dec 03, 2024 4.200 4.350 4.000 4.140 21,676 -0.07(-1.66%)
Dec 02, 2024 4.180 4.320 4.127 4.210 33,821 -0.08(-1.86%)
Nov 29, 2024 4.100 4.300 4.048 4.290 30,658 +0.07(+1.66%)
Nov 27, 2024 4.150 4.350 3.940 4.220 44,602 +0.07(+1.69%)
Nov 26, 2024 4.240 4.267 4.070 4.150 33,452 -0.09(-2.12%)
Nov 25, 2024 4.390 4.440 4.160 4.240 55,937 -0.20(-4.50%)
Nov 22, 2024 4.560 4.683 4.320 4.440 56,946 -0.14(-3.06%)
Nov 21, 2024 4.610 4.840 4.410 4.580 114,203 -0.03(-0.65%)
Nov 20, 2024 4.410 4.800 4.360 4.610 68,470 +0.16(+3.60%)
Nov 19, 2024 4.250 4.770 4.250 4.450 198,582 +0.19(+4.46%)
Nov 18, 2024 4.130 4.900 3.750 4.260 442,939 +0.06(+1.43%)
Nov 15, 2024 4.810 4.899 4.140 4.200 663,353 -0.15(-3.45%)
Nov 14, 2024 4.280 4.570 4.280 4.350 298,545 +0.05(+1.16%)
Nov 13, 2024 4.450 4.833 4.250 4.300 206,534 -0.18(-4.02%)
Nov 12, 2024 4.520 4.550 4.192 4.480 101,897 -0.04(-0.88%)
Nov 11, 2024 4.820 4.820 4.300 4.520 171,386 -0.37(-7.57%)
Nov 08, 2024 5.000 5.000 4.500 4.890 394,777 -0.05(-1.01%)
Nov 07, 2024 4.920 5.135 4.090 4.940 4,182,849 +0.50(+11.26%)
Nov 06, 2024 4.500 4.530 4.271 4.440 139,136 -0.11(-2.42%)
Nov 05, 2024 4.500 4.680 4.240 4.550 756,009 -0.35(-7.14%)
Nov 04, 2024 4.400 5.480 4.400 4.900 979,072 +0.56(+12.90%)
Nov 01, 2024 4.220 4.540 4.147 4.340 70,214 +0.06(+1.40%)
Oct 31, 2024 4.270 4.385 4.140 4.280 59,009 -0.04(-0.93%)
Oct 30, 2024 3.580 4.489 3.410 4.320 293,842 +0.10(+2.37%)
Oct 29, 2024 4.270 4.593 4.140 4.220 193,623 -0.10(-2.31%)
Oct 28, 2024 4.930 4.980 3.840 4.320 216,090 -0.41(-8.67%)
Oct 25, 2024 5.190 5.390 4.730 4.730 41,748 -0.54(-10.25%)
Oct 24, 2024 4.700 5.670 4.700 5.270 112,911 +0.53(+11.18%)
Oct 23, 2024 4.670 5.100 4.500 4.740 96,686 +0.07(+1.50%)
Oct 22, 2024 6.320 6.990 4.320 4.670 533,459 -1.63(-25.87%)
Oct 21, 2024 7.280 8.300 5.570 6.300 9,412,254 +1.74(+38.16%)
Oct 18, 2024 4.110 4.630 4.110 4.560 836,282 +0.47(+11.49%)
Oct 17, 2024 4.120 4.240 3.930 4.090 44,965 -0.02(-0.54%)
Oct 16, 2024 4.110 4.400 4.060 4.112 25,468 +0.00(+0.05%)
Oct 15, 2024 4.100 4.200 3.950 4.110 31,184 -0.16(-3.75%)
Oct 14, 2024 4.260 4.390 3.950 4.270 113,434 +0.03(+0.71%)
Oct 11, 2024 4.330 4.615 4.224 4.240 22,175 -0.08(-1.85%)
Oct 10, 2024 4.500 4.630 4.100 4.320 68,082 -0.15(-3.36%)
Oct 09, 2024 4.830 4.880 4.220 4.470 46,923 -0.23(-4.98%)
Oct 08, 2024 4.900 5.084 4.550 4.704 55,291 -0.15(-3.00%)
Oct 07, 2024 5.180 5.325 4.761 4.850 62,910 -0.38(-7.27%)
Oct 04, 2024 5.160 5.370 5.040 5.230 86,218 -0.01(-0.19%)
Oct 03, 2024 5.010 5.552 5.010 5.240 145,286 +0.20(+3.97%)
Oct 02, 2024 4.650 5.100 4.610 5.040 65,631 +0.44(+9.57%)
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 following
Privacy Policy and Terms and Conditions.