Dark

ISPC
iSpecimen Inc. Common Stock
stock NASDAQ

At Close

Dec 11, 2025 3:59:30 PM EST

0.4792USD-3.192%(-0.0158)60,776

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 11, 2025 8:53:30 AM EST

0.5000USD+1.010%(+0.0050)250

After-hours

Dec 11, 2025 4:04:30 PM EST

0.4792USD0.000%(0.0000)365

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-11	0.48610	0.496400	0.460000	0.47850	-3.333%	60,776	0.000%
2025-12-10	0.49370	0.500000	0.480000	0.49500	-2.750%	84,143	-3.333%
2025-12-09	0.46560	0.529900	0.465600	0.50900	+6.042%	236,609	-5.992%
2025-12-08	0.50800	0.508000	0.465000	0.48000	-0.673%	171,604	-0.313%
2025-12-05	0.48000	0.489600	0.460000	0.48325	-0.545%	128,183	-0.983%
2025-12-04	0.45900	0.510000	0.450000	0.48590	+6.651%	329,134	-1.523%
2025-12-03	0.42000	0.456400	0.420000	0.45560	+9.730%	171,709	+5.026%
2025-12-02	0.44800	0.449900	0.400000	0.41520	-8.223%	191,205	+15.246%
2025-12-01	0.40260	0.455400	0.390000	0.45240	+7.689%	561,125	+5.769%
2025-11-28	0.50900	0.686100	0.400200	0.42010	-13.113%	5,157,054	+13.901%
2025-11-26	0.48110	0.503000	0.464700	0.48350	+0.918%	58,346	-1.034%
2025-11-25	0.47980	0.507999	0.470000	0.47910	-1.012%	120,501	-0.125%
2025-11-24	0.38690	0.507700	0.386900	0.48400	+13.588%	468,161	-1.136%
2025-11-21	0.42080	0.460000	0.400201	0.42610	+1.211%	123,435	+12.298%
2025-11-20	0.46000	0.488800	0.415000	0.42100	-16.963%	361,301	+13.658%
2025-11-19	0.56000	0.560000	0.490300	0.50700	-8.517%	145,767	-5.621%
2025-11-18	0.56300	0.579900	0.530100	0.55420	-4.498%	181,388	-13.659%
2025-11-17	0.63000	0.630000	0.562500	0.58030	-7.522%	143,941	-17.543%
2025-11-14	0.58200	0.633400	0.581500	0.62750	+1.259%	88,564	-23.745%
2025-11-13	0.60400	0.635000	0.561700	0.61970	-2.409%	181,258	-22.785%
2025-11-12	0.62400	0.637700	0.601000	0.63500	-0.455%	42,679	-24.646%
2025-11-11	0.63500	0.659800	0.630000	0.63790	-0.963%	54,718	-24.988%
2025-11-10	0.64900	0.670000	0.630100	0.64410	+0.972%	70,510	-25.710%
2025-11-07	0.62100	0.659100	0.550000	0.63790	-0.016%	214,222	-24.988%
2025-11-06	0.67400	0.675999	0.612000	0.63800	-5.341%	207,578	-25.000%
2025-11-05	0.65100	0.680000	0.640000	0.67400	+3.533%	147,210	-29.006%
2025-11-04	0.70000	0.726200	0.642100	0.65100	-13.165%	511,014	-26.498%
2025-11-03	0.82400	0.824000	0.730000	0.74970	-3.872%	302,816	-36.174%
2025-10-31	0.77000	0.800000	0.760000	0.77990	+0.632%	131,792	-38.646%
2025-10-30	0.76660	0.799900	0.750200	0.77500	-3.463%	142,048	-38.258%
2025-10-29	0.84000	0.849800	0.789200	0.80280	-6.629%	231,738	-40.396%
2025-10-28	0.83450	0.860000	0.800000	0.85980	+3.019%	187,963	-44.348%
2025-10-27	0.85100	0.870000	0.810000	0.83460	-0.275%	202,189	-42.667%
2025-10-24	0.77000	0.907900	0.760000	0.83690	+9.156%	796,030	-42.825%
2025-10-23	0.76400	0.770000	0.722000	0.76670	+0.948%	238,378	-37.590%
2025-10-22	0.77100	0.800000	0.740000	0.75950	-7.805%	322,971	-36.998%
2025-10-21	0.81700	0.860000	0.771100	0.82380	+0.832%	334,844	-41.916%
2025-10-20	0.74080	0.820000	0.730000	0.81700	+10.286%	523,293	-41.432%
2025-10-17	0.78030	0.797499	0.735000	0.74080	-8.328%	321,238	-35.408%
2025-10-16	0.82900	0.843500	0.761100	0.80810	-4.254%	586,004	-40.787%
2025-10-15	0.83900	0.890000	0.820000	0.84400	+4.313%	631,774	-43.306%
2025-10-14	0.80020	0.820000	0.780100	0.80910	-2.129%	493,036	-40.860%
2025-10-13	0.89000	0.890000	0.810000	0.82670	-4.846%	449,216	-42.119%
2025-10-10	0.90900	0.940000	0.820000	0.86880	-4.264%	778,809	-44.924%
2025-10-09	0.98000	1.000600	0.900000	0.90750	-8.858%	752,335	-47.273%
2025-10-08	0.94000	1.020000	0.940000	0.99570	+3.021%	677,855	-51.943%
2025-10-07	1.06000	1.060000	0.920000	0.96650	-12.928%	1,737,315	-50.491%
2025-10-06	1.15000	1.159900	1.080000	1.11000	-2.632%	558,192	-56.892%
2025-10-03	1.24000	1.250000	1.110000	1.14000	-10.938%	1,030,137	-58.026%
2025-10-02	1.21000	1.300000	1.200000	1.28000	+4.065%	595,584	-62.617%
2025-10-01	1.26000	1.320000	1.200000	1.23000	-4.651%	689,149	-61.098%
2025-09-30	1.17000	1.330000	1.170000	1.29000	+8.403%	952,124	-62.907%
2025-09-29	1.13000	1.280000	1.130000	1.19000	+1.709%	937,359	-59.790%
2025-09-26	1.34000	1.348000	1.125000	1.17000	-12.030%	1,454,351	-59.103%
2025-09-25	1.39000	1.460000	1.310000	1.33000	-6.667%	1,172,855	-64.023%
2025-09-24	1.52000	1.599900	1.400000	1.42500	-8.654%	986,722	-66.421%
2025-09-23	1.58000	1.710000	1.550000	1.56000	-4.878%	1,045,272	-69.327%
2025-09-22	1.37000	1.790000	1.340000	1.64000	+16.312%	2,961,957	-70.823%
2025-09-19	1.51500	1.630000	1.370000	1.41000	-9.032%	1,636,005	-66.064%
2025-09-18	1.60000	1.700000	1.440000	1.55000	-3.125%	2,219,814	-69.129%
2025-09-17	1.55000	1.770000	1.545000	1.60000	-5.325%	2,246,778	-70.094%
2025-09-16	1.58000	1.830000	1.470000	1.69000	-1.170%	3,807,312	-71.686%
2025-09-15	1.83000	2.160000	1.660000	1.71000	-12.308%	8,344,088	-72.018%
2025-09-12	1.45500	2.580000	1.450000	1.95000	+47.727%	69,426,156	-75.462%
2025-09-11	1.11000	1.580000	1.050000	1.32000	+0.763%	8,010,663	-63.750%
2025-09-10	1.51000	1.610000	1.220000	1.31000	-32.474%	12,154,610	-63.473%
2025-09-09	0.68000	3.180000	0.680000	1.94000	+159.671%	131,317,897	-75.335%
2025-09-08	0.71290	0.770000	0.673700	0.74710	-12.477%	8,490,368	-35.952%
2025-09-05	0.99480	1.030000	0.750000	0.85360	+27.422%	122,237,961	-43.943%
2025-09-04	0.70000	0.718600	0.640000	0.66990	-0.253%	25,124,418	-28.571%
2025-09-03	0.70030	0.719900	0.663501	0.67160	-5.222%	264,956	-28.752%
2025-09-02	0.71100	0.714100	0.660000	0.70860	-0.380%	296,447	-32.472%
2025-08-29	0.74700	0.747000	0.692800	0.71130	-1.208%	400,222	-32.729%
2025-08-28	0.72000	0.747900	0.685500	0.72000	-2.729%	771,601	-33.542%
2025-08-27	0.80000	0.809800	0.720000	0.74020	-7.487%	645,835	-35.355%
2025-08-26	0.76000	0.823000	0.750300	0.80010	-2.794%	514,462	-40.195%
2025-08-25	0.82530	0.841100	0.790000	0.82310	-0.182%	627,183	-41.866%
2025-08-22	0.78500	0.837100	0.696399	0.82460	+1.664%	2,066,374	-41.972%
2025-08-21	1.30500	1.500000	0.790000	0.81110	-29.775%	14,910,133	-41.006%
2025-08-20	1.11000	1.220000	1.060000	1.15500	+4.054%	224,280	-58.571%
2025-08-19	1.17000	1.175700	1.090000	1.11000	-5.128%	85,823	-56.892%
2025-08-18	1.14000	1.230000	1.130000	1.17000	-0.847%	189,773	-59.103%
2025-08-15	1.16000	1.299500	1.150000	1.18000	+1.201%	231,650	-59.449%
2025-08-14	1.17000	1.184100	1.130000	1.16600	+0.517%	55,629	-58.962%
2025-08-13	1.16000	1.181600	1.140000	1.16000	+0.870%	65,418	-58.750%
2025-08-12	1.15000	1.180000	1.100000	1.15000	+1.770%	139,392	-58.391%
2025-08-11	1.26000	1.260000	1.100000	1.13000	-11.719%	420,569	-57.655%
2025-08-08	1.57000	1.630000	1.260100	1.28000	-28.889%	1,239,508	-62.617%
2025-08-07	1.66000	1.850000	1.593800	1.80000	+6.509%	2,131,761	-73.417%
2025-08-06	1.43000	1.705000	1.350000	1.69000	+16.552%	304,453	-71.686%
2025-08-05	1.46000	1.530000	1.380000	1.45000	-3.974%	120,431	-67.000%
2025-08-04	1.48000	1.630000	1.461700	1.51000	+2.721%	259,004	-68.311%
2025-08-01	1.24000	1.579900	1.190000	1.47000	+18.548%	714,676	-67.449%
2025-07-31	1.23000	1.410000	1.170500	1.24000	-3.876%	588,646	-61.411%
2025-07-30	1.07000	1.369600	1.030000	1.29000	+21.698%	1,890,906	-62.907%
2025-07-29	1.08000	1.150000	1.060000	1.06000	-3.636%	50,548	-54.858%
2025-07-28	1.07000	1.140000	1.050600	1.10000	+2.871%	217,493	-56.500%
2025-07-25	1.10000	1.100000	1.060000	1.06930	-2.791%	63,276	-55.251%
2025-07-24	0.96990	1.110000	0.900000	1.10000	-1.786%	696,081	-56.500%
2025-07-23	1.03000	1.139800	1.010000	1.12000	+6.667%	173,115	-57.277%
2025-07-22	1.03000	1.100000	1.010000	1.05000	+1.942%	211,890	-54.429%
2025-07-21	1.04000	1.155000	0.932200	1.03000	-4.186%	519,453	-53.544%
2025-07-18	1.09000	1.120000	1.040000	1.07500	+4.369%	263,747	-55.488%
2025-07-17	1.03000	1.127600	1.020000	1.03000	-2.830%	237,206	-53.544%
2025-07-16	1.04400	1.150000	1.010000	1.06000	-1.852%	376,603	-54.858%
2025-07-15	1.11000	1.110000	1.038100	1.08000	0.000%	122,673	-55.694%
2025-07-14	1.03320	1.200000	1.010000	1.08000	+2.857%	345,636	-55.694%
2025-07-11	1.09000	1.240000	0.980600	1.05000	-3.670%	139,571	-54.429%
2025-07-10	1.05000	1.090000	1.010000	1.09000	+4.808%	40,645	-56.101%
2025-07-09	1.05000	1.172200	0.900000	1.04000	0.000%	141,033	-53.990%
2025-07-08	0.98270	1.060000	0.968200	1.04000	+8.333%	89,472	-53.990%
2025-07-07	0.97000	1.024800	0.950000	0.96000	-3.030%	20,937	-50.156%
2025-07-03	0.99770	1.040000	0.990000	0.99000	-1.000%	56,044	-51.667%
2025-07-02	0.96060	1.000000	0.960600	1.00000	+4.102%	7,740	-52.150%
2025-07-01	0.95175	0.980000	0.951750	0.96060	-1.980%	5,242	-50.187%
2025-06-30	0.95000	1.030000	0.900300	0.98000	+4.411%	128,131	-51.173%
2025-06-27	0.95010	0.950100	0.898800	0.93860	-2.826%	5,694	-49.020%
2025-06-26	0.90000	0.965900	0.900000	0.96590	+7.322%	31,422	-50.461%
2025-06-25	0.90000	0.909900	0.885100	0.90000	-0.563%	20,425	-46.833%
2025-06-24	0.86000	0.910000	0.860000	0.90510	+5.244%	23,967	-47.133%
2025-06-23	0.96000	0.980000	0.855000	0.86000	-10.417%	162,017	-44.360%
2025-06-20	0.98000	1.010000	0.950000	0.96000	-2.041%	66,826	-50.156%
2025-06-18	0.98800	0.989800	0.980000	0.98000	-0.810%	28,368	-51.173%
2025-06-17	0.98000	1.005000	0.980000	0.98800	+0.806%	34,184	-51.569%
2025-06-16	1.07000	1.070000	0.974400	0.98010	-7.538%	59,188	-51.178%
2025-06-13	1.15000	1.150000	1.000000	1.06000	-6.195%	112,201	-54.858%
2025-06-12	1.15620	1.230000	1.120000	1.13000	-8.871%	45,927	-57.655%
2025-06-11	1.26540	1.285100	1.235000	1.24000	-1.587%	43,228	-61.411%
2025-06-10	1.25000	1.270200	1.250000	1.26000	-0.787%	10,195	-62.024%
2025-06-09	1.30000	1.300000	1.240000	1.27000	+0.794%	35,482	-62.323%
2025-06-06	1.20580	1.289800	1.200600	1.26000	0.000%	42,102	-62.024%
2025-06-05	1.25000	1.290000	1.240000	1.26000	+0.800%	28,942	-62.024%
2025-06-04	1.26000	1.260000	1.150000	1.25000	-1.961%	51,481	-61.720%
2025-06-03	1.17000	1.329900	1.170000	1.27500	+9.914%	115,413	-62.471%
2025-06-02	1.20000	1.200000	1.110000	1.16000	-4.918%	44,241	-58.750%
2025-05-30	1.24000	1.288300	1.160000	1.22000	+1.667%	66,419	-60.779%
2025-05-29	1.10000	1.200000	1.100000	1.20000	+9.091%	65,225	-60.125%
2025-05-28	1.11400	1.150000	1.090000	1.10000	-1.786%	44,210	-56.500%
2025-05-27	1.05000	1.140000	1.050000	1.12000	+4.673%	43,423	-57.277%
2025-05-23	1.13000	1.140000	1.060000	1.07000	-6.140%	38,066	-55.280%
2025-05-22	1.14580	1.150000	1.130000	1.14000	-0.437%	5,394	-58.026%
2025-05-21	1.18000	1.180000	1.130000	1.14500	-2.553%	19,569	-58.210%
2025-05-20	1.18000	1.240000	1.170000	1.17500	+0.427%	25,935	-59.277%
2025-05-19	1.12000	1.199000	1.120000	1.17000	+3.540%	14,650	-59.103%
2025-05-16	1.17000	1.170100	1.130000	1.13000	-3.419%	17,304	-57.655%
2025-05-15	1.17000	1.180000	1.150000	1.17000	-0.426%	37,758	-59.103%
2025-05-14	1.17320	1.219900	1.150000	1.17500	-0.424%	33,068	-59.277%
2025-05-13	1.17000	1.250000	1.150000	1.18000	+0.855%	18,687	-59.449%
2025-05-12	1.15000	1.191200	1.150000	1.17000	+2.821%	22,789	-59.103%
2025-05-09	1.16000	1.160000	1.090000	1.13790	-0.184%	16,939	-57.949%
2025-05-08	1.13000	1.159900	1.111600	1.14000	+1.786%	21,513	-58.026%
2025-05-07	1.10000	1.144100	1.090000	1.12000	+1.818%	26,779	-57.277%
2025-05-06	1.22000	1.220000	1.100000	1.10000	-9.836%	73,184	-56.500%
2025-05-05	1.21000	1.410000	1.210000	1.22000	-2.400%	345,811	-60.779%
2025-05-02	1.29000	1.297700	1.250000	1.25000	-2.344%	22,077	-61.720%
2025-05-01	1.29000	1.300000	1.230700	1.28000	+0.787%	19,562	-62.617%
2025-04-30	1.19000	1.300000	1.180000	1.27000	+3.252%	26,309	-62.323%
2025-04-29	1.21000	1.230000	1.180000	1.23000	+1.653%	14,337	-61.098%
2025-04-28	1.27000	1.270000	1.195000	1.21000	-3.200%	9,108	-60.455%
2025-04-25	1.21000	1.280000	1.210000	1.25000	+2.881%	22,711	-61.720%
2025-04-24	1.18000	1.230000	1.180000	1.21500	+3.846%	23,513	-60.617%
2025-04-23	1.20000	1.200000	1.150000	1.17000	-2.678%	18,502	-59.103%
2025-04-22	1.18000	1.230000	1.180000	1.20220	+1.881%	17,073	-60.198%
2025-04-21	1.15000	1.210000	1.110000	1.18000	-4.453%	48,034	-59.449%
2025-04-17	1.28000	1.299600	1.210000	1.23500	-6.439%	32,630	-61.255%
2025-04-16	1.22000	1.350000	1.190000	1.32000	+8.197%	80,151	-63.750%
2025-04-15	1.22000	1.285000	1.220000	1.22000	-3.937%	26,718	-60.779%
2025-04-14	1.23000	1.270000	1.200000	1.27000	+4.098%	18,728	-62.323%
2025-04-11	1.32000	1.320000	1.151600	1.22000	-3.937%	73,104	-60.779%
2025-04-10	1.42000	1.420000	1.219800	1.27000	-10.563%	89,317	-62.323%
2025-04-09	1.20000	1.750000	1.130000	1.42000	+18.333%	1,110,881	-66.303%
2025-04-08	1.32000	1.350000	1.130000	1.20000	-9.774%	77,197	-60.125%
2025-04-07	1.12000	1.350000	1.048700	1.33000	+16.667%	121,345	-64.023%
2025-04-04	1.10000	1.140000	1.040000	1.14000	+0.885%	82,335	-58.026%
2025-04-03	1.17000	1.181400	1.120000	1.13000	-11.024%	47,649	-57.655%
2025-04-02	1.28000	1.419900	1.210000	1.27000	-3.053%	145,720	-62.323%
2025-04-01	1.06000	1.450000	1.020000	1.31000	+23.585%	729,349	-63.473%
2025-03-31	1.13000	1.130000	1.030000	1.06000	-7.826%	34,891	-54.858%
2025-03-28	1.18000	1.180000	1.090000	1.15000	-2.542%	28,437	-58.391%
2025-03-27	1.28000	1.290000	1.160000	1.18000	-8.527%	47,272	-59.449%
2025-03-26	1.30000	1.367900	1.270000	1.29000	-5.147%	51,022	-62.907%
2025-03-25	1.42000	1.420000	1.300000	1.36000	+0.741%	30,746	-64.816%
2025-03-24	1.44000	1.440000	1.330000	1.35000	-1.460%	21,781	-64.556%
2025-03-21	1.34000	1.389900	1.310000	1.37000	0.000%	29,023	-65.073%
2025-03-20	1.34000	1.400000	1.310000	1.37000	+3.008%	27,565	-65.073%
2025-03-19	1.35000	1.360000	1.290000	1.33000	-1.115%	22,996	-64.023%
2025-03-18	1.42000	1.436100	1.310000	1.34500	-6.597%	14,371	-64.424%
2025-03-17	1.35000	1.450000	1.340000	1.44000	+7.463%	178,520	-66.771%
2025-03-14	1.27000	1.350000	1.270000	1.34000	+5.512%	35,357	-64.291%
2025-03-13	1.31000	1.350000	1.240000	1.27000	-2.308%	43,648	-62.323%
2025-03-12	1.30000	1.330000	1.250000	1.30000	0.000%	34,291	-63.192%
2025-03-11	1.34000	1.350000	1.240000	1.30000	-3.704%	107,016	-63.192%
2025-03-10	1.42000	1.420000	1.290000	1.35000	-4.255%	106,377	-64.556%
2025-03-07	1.42000	1.450000	1.390000	1.41000	-2.083%	43,564	-66.064%
2025-03-06	1.47000	1.470000	1.410000	1.44000	-2.703%	41,319	-66.771%
2025-03-05	1.49000	1.560000	1.438200	1.48000	0.000%	43,015	-67.669%
2025-03-04	1.55000	1.560000	1.295000	1.48000	-3.896%	185,047	-67.669%
2025-03-03	1.67000	1.700000	1.540000	1.54000	-7.229%	106,970	-68.929%
2025-02-28	1.59000	1.670000	1.540100	1.66000	+3.106%	96,076	-71.175%
2025-02-27	1.80000	1.800000	1.550000	1.61000	-12.022%	203,419	-70.280%
2025-02-26	1.73000	1.879600	1.730000	1.83000	+5.172%	193,726	-73.852%
2025-02-25	1.96000	1.990000	1.730000	1.74000	-20.183%	570,529	-72.500%
2025-02-24	2.36000	3.030000	1.931000	2.18000	+25.287%	25,139,792	-78.050%
2025-02-21	1.81000	1.870000	1.730000	1.74000	-3.867%	232,980	-72.500%
2025-02-20	1.91000	1.918800	1.780000	1.81000	-4.737%	67,868	-73.564%
2025-02-19	1.96000	1.967900	1.880000	1.90000	-3.061%	34,702	-74.816%
2025-02-18	1.87000	1.990000	1.860000	1.96000	+5.376%	70,206	-75.587%
2025-02-14	1.95000	1.960000	1.860000	1.86000	-4.615%	48,965	-74.274%
2025-02-13	1.91000	1.980000	1.860000	1.95000	+2.094%	44,596	-75.462%
2025-02-12	1.92000	1.955000	1.760000	1.91000	-0.521%	145,306	-74.948%
2025-02-11	2.08000	2.085000	1.900000	1.92000	-10.280%	138,362	-75.078%
2025-02-10	2.09000	2.182900	1.910100	2.14000	+0.943%	165,334	-77.640%
2025-02-07	2.08000	2.200000	2.000000	2.12000	+1.923%	162,640	-77.429%
2025-02-06	2.04000	2.190000	1.990000	2.08000	+1.463%	159,764	-76.995%
2025-02-05	1.96000	2.050000	1.910000	2.05000	+5.128%	92,185	-76.659%
2025-02-04	1.88000	1.980000	1.815000	1.95000	+3.723%	138,673	-75.462%
2025-02-03	1.96000	1.960000	1.840000	1.88000	-5.528%	314,314	-74.548%
2025-01-31	2.10000	2.100000	1.960000	1.99000	-4.785%	59,852	-75.955%
2025-01-30	2.10000	2.132000	2.010000	2.09000	+0.481%	78,293	-77.105%
2025-01-29	2.08000	2.150000	2.050000	2.08000	-1.422%	82,141	-76.995%
2025-01-28	2.05000	2.160000	2.010100	2.11000	+2.927%	87,676	-77.322%
2025-01-27	2.05000	2.169900	2.000000	2.05000	-4.651%	169,322	-76.659%
2025-01-24	2.12000	2.177300	2.000000	2.15000	+4.369%	119,317	-77.744%
2025-01-23	2.28000	2.280000	1.960000	2.06000	-10.044%	325,870	-76.772%
2025-01-22	2.25000	2.370000	2.060000	2.29000	-4.979%	298,047	-79.105%
2025-01-21	2.37000	2.550200	2.360000	2.41000	+1.688%	358,646	-80.145%
2025-01-17	3.18000	3.379500	2.300000	2.37000	-16.842%	14,790,519	-79.810%
2025-01-16	2.64000	2.860000	2.560000	2.85000	+7.955%	3,620,551	-83.211%
2025-01-15	2.68000	2.690000	2.560100	2.64000	0.000%	39,262	-81.875%
2025-01-14	2.61000	2.790000	2.600000	2.64000	-1.493%	60,576	-81.875%
2025-01-13	2.68000	2.708800	2.500000	2.68000	0.000%	54,402	-82.146%
2025-01-10	2.83000	2.840000	2.620000	2.68000	-6.620%	86,938	-82.146%
2025-01-08	2.90000	2.920000	2.810000	2.87000	-1.034%	45,100	-83.328%
2025-01-07	2.96000	3.090000	2.810500	2.90000	-2.027%	116,113	-83.500%
2025-01-06	2.95000	3.130000	2.780000	2.96000	+2.069%	275,606	-83.834%
2025-01-03	2.74000	2.941300	2.707300	2.90000	+4.693%	91,422	-83.500%
2025-01-02	2.67000	2.860000	2.670000	2.77000	+4.331%	93,654	-82.726%
2024-12-31	2.80000	2.810000	2.640000	2.65500	-5.179%	154,011	-81.977%
2024-12-30	2.75000	2.800000	2.650000	2.80000	-0.356%	93,023	-82.911%
2024-12-27	2.87000	2.950000	2.640000	2.81000	-2.091%	317,246	-82.972%
2024-12-26	2.80000	3.000000	2.621600	2.87000	+2.500%	211,796	-83.328%
2024-12-24	2.80000	2.830000	2.660000	2.80000	0.000%	63,395	-82.911%
2024-12-23	2.95000	3.100000	2.750000	2.80000	-6.667%	254,956	-82.911%
2024-12-20	3.62000	3.970000	2.980000	3.00000	+1.351%	2,425,154	-84.050%
2024-12-19	3.38000	3.580000	2.800000	2.96000	-25.063%	438,966	-83.834%
2024-12-18	3.27000	4.320000	3.184400	3.95000	+18.976%	812,573	-87.886%
2024-12-17	3.17000	3.350000	3.150000	3.32000	+1.529%	93,672	-85.587%
2024-12-16	2.94000	3.500000	2.930000	3.27000	+11.986%	169,793	-85.367%
2024-12-13	3.93000	4.200000	2.760000	2.92000	-15.362%	2,635,051	-83.613%
2024-12-12	3.48000	3.500000	3.258400	3.45000	-0.862%	382,587	-86.130%
2024-12-11	3.94000	4.000000	3.400000	3.48000	-12.343%	104,890	-86.250%
2024-12-10	3.91000	4.000000	3.861100	3.97000	+2.850%	14,397	-87.947%
2024-12-09	3.90000	4.090000	3.860000	3.86000	-1.026%	31,018	-87.604%
2024-12-06	3.88000	4.150000	3.860000	3.90000	-2.985%	55,464	-87.731%
2024-12-05	3.88000	4.040000	3.850000	4.02000	+3.608%	41,485	-88.097%
2024-12-04	4.12000	4.120000	3.866400	3.88000	-6.280%	93,097	-87.668%
2024-12-03	4.20000	4.350000	4.000000	4.14000	-1.663%	21,687	-88.442%
2024-12-02	4.18000	4.320000	4.126800	4.21000	-1.865%	33,829	-88.634%
2024-11-29	4.10000	4.300000	4.048400	4.29000	+1.659%	30,658	-88.846%
2024-11-27	4.15000	4.350000	3.940000	4.22000	+1.687%	44,602	-88.661%
2024-11-26	4.24000	4.266700	4.070000	4.15000	-2.123%	33,502	-88.470%
2024-11-25	4.39000	4.440000	4.160100	4.24000	-4.505%	55,988	-88.715%
2024-11-22	4.56000	4.682700	4.320000	4.44000	-3.057%	56,946	-89.223%
2024-11-21	4.61000	4.840000	4.410000	4.58000	-0.651%	114,203	-89.552%
2024-11-20	4.41000	4.800000	4.360100	4.61000	+3.596%	68,474	-89.620%
2024-11-19	4.25000	4.770000	4.250000	4.45000	+4.460%	198,621	-89.247%
2024-11-18	4.13000	4.900000	3.750000	4.26000	+1.429%	443,034	-88.768%
2024-11-15	4.81000	4.898700	4.140000	4.20000	-3.448%	663,353	-88.607%
2024-11-14	4.28000	4.570000	4.280000	4.35000	+1.163%	318,858	-89.000%
2024-11-13	4.45000	4.832800	4.250000	4.30000	-4.018%	212,634	-88.872%
2024-11-12	4.52000	4.550000	4.191900	4.48000	-0.885%	104,297	-89.319%
2024-11-11	4.82000	4.820000	4.300000	4.52000	-7.566%	173,014	-89.414%
2024-11-08	5.00000	5.000000	4.500000	4.89000	-1.012%	394,777	-90.215%
2024-11-07	4.92000	5.135000	4.090000	4.94000	+11.261%	4,235,455	-90.314%
2024-11-06	4.50000	4.530000	4.271000	4.44000	-2.418%	167,441	-89.223%
2024-11-05	4.50000	4.680000	4.240000	4.55000	-7.143%	760,281	-89.484%
2024-11-04	4.40000	5.480000	4.400000	4.90000	+12.903%	986,517	-90.235%
2024-11-01	4.22000	4.540000	4.146700	4.34000	+1.402%	70,214	-88.975%
2024-10-31	4.27000	4.385000	4.140000	4.28000	-0.926%	59,012	-88.820%
2024-10-30	3.58000	4.488500	3.410000	4.32000	+2.370%	293,847	-88.924%
2024-10-29	4.27000	4.593300	4.140000	4.22000	-2.315%	193,628	-88.661%
2024-10-28	4.93000	4.980000	3.840000	4.32000	-8.668%	216,110	-88.924%
2024-10-25	5.19000	5.390000	4.730000	4.73000	-10.247%	41,748	-89.884%
2024-10-24	4.70000	5.670000	4.700000	5.27000	+11.181%	113,380	-90.920%
2024-10-23	4.67000	5.099900	4.500100	4.74000	+1.499%	96,687	-89.905%
2024-10-22	6.32000	6.990000	4.320000	4.67000	-25.873%	534,426	-89.754%
2024-10-21	7.28000	8.300000	5.570000	6.30000	+38.158%	9,451,572	-92.405%
2024-10-18	4.11000	4.630000	4.110000	4.56000	+11.491%	836,280	-89.507%
2024-10-17	4.12000	4.239900	3.930000	4.09000	-0.535%	44,965	-88.301%
2024-10-16	4.11000	4.400000	4.060000	4.11200	+0.049%	25,469	-88.363%
2024-10-15	4.10000	4.200000	3.950000	4.11000	-3.747%	31,184	-88.358%
2024-10-14	4.26000	4.389900	3.950000	4.27000	+0.708%	113,448	-88.794%
2024-10-11	4.33000	4.615000	4.224000	4.24000	-1.852%	22,175	-88.715%
2024-10-10	4.50000	4.630000	4.100000	4.32000	-3.356%	68,082	-88.924%
2024-10-09	4.83000	4.879900	4.220000	4.47000	-4.981%	46,942	-89.295%
2024-10-08	4.90000	5.084000	4.550000	4.70430	-3.004%	56,042	-89.828%
2024-10-07	5.18000	5.325300	4.761200	4.85000	-7.266%	62,910	-90.134%
2024-10-04	5.16000	5.370000	5.040100	5.23000	-0.191%	86,218	-90.851%
2024-10-03	5.01000	5.552100	5.010000	5.24000	+3.968%	145,416	-90.868%
2024-10-02	4.65000	5.099900	4.610000	5.04000	+9.565%	65,647	-90.506%
2024-10-01	4.69000	4.880000	4.580000	4.60000	-2.128%	48,940	-89.598%
2024-09-30	4.76000	5.070000	4.640000	4.70000	-4.082%	121,251	-89.819%
2024-09-27	4.66000	5.289400	4.660000	4.90000	-1.604%	49,219	-90.235%
2024-09-26	5.57000	5.849900	4.500000	4.97990	-3.677%	275,554	-90.391%
2024-09-25	5.49000	5.499900	5.110000	5.17000	-6.847%	36,221	-90.745%
2024-09-24	5.24000	5.940000	5.240000	5.55000	-0.180%	127,120	-91.378%
2024-09-23	4.60000	6.250000	4.580000	5.56000	+23.556%	804,404	-91.394%
2024-09-20	4.65000	5.010000	4.129600	4.50000	-5.063%	137,377	-89.367%
2024-09-19	5.05000	5.510000	4.740000	4.74000	-14.130%	283,671	-89.905%
2024-09-18	5.62000	6.600000	5.020000	5.52000	+6.154%	1,310,987	-91.332%
2024-09-17	4.50000	5.420000	3.980000	5.20000	+16.331%	1,419,116	-90.798%
2024-09-16	3.57000	4.900000	3.410100	4.47000	+15.923%	519,301	-89.295%
2024-09-13	4.20000	4.376000	3.828000	3.85600	+3.656%	93,096	-87.591%
2024-09-12	4.00000	4.192000	3.630000	3.72000	-23.172%	113,196	-87.137%
2024-09-11	5.00000	5.450000	4.610000	4.84200	-1.264%	56,794	-90.118%
2024-09-10	5.13000	5.174000	4.804000	4.90400	-3.121%	17,458	-90.243%
2024-09-09	5.06000	5.188000	4.920000	5.06200	+0.040%	8,820	-90.547%
2024-09-06	5.02200	5.284000	5.022000	5.06000	-1.595%	6,217	-90.543%
2024-09-05	5.03400	5.220000	4.852000	5.14200	-0.925%	8,744	-90.694%
2024-09-04	5.06600	5.200000	4.832000	5.19000	-1.779%	25,991	-90.780%
2024-09-03	5.24400	5.494000	5.060000	5.28400	-2.148%	14,451	-90.944%
2024-08-30	5.57800	5.698000	4.874000	5.40000	-1.460%	35,166	-91.139%
2024-08-29	5.76000	5.988000	5.430000	5.48000	-4.861%	28,292	-91.268%
2024-08-28	5.78800	6.080000	5.360000	5.76000	-0.690%	35,910	-91.693%
2024-08-27	5.96000	6.180000	5.750000	5.80000	-0.034%	19,058	-91.750%
2024-08-26	6.27000	6.554000	5.666000	5.80200	-8.802%	41,932	-91.753%
2024-08-23	6.38000	6.798000	6.206000	6.36200	+4.124%	33,122	-92.479%
2024-08-22	6.63600	6.800000	6.020000	6.11000	-11.192%	52,507	-92.169%
2024-08-21	6.08000	7.100000	5.668000	6.88000	+19.362%	119,935	-93.045%
2024-08-20	6.43200	6.600000	5.646000	5.76400	-7.152%	29,631	-91.698%
2024-08-19	5.87000	7.340000	5.800000	6.20800	+6.156%	229,802	-92.292%
2024-08-16	5.42800	6.400000	5.216000	5.84800	+12.031%	119,022	-91.818%
2024-08-15	5.50000	5.604000	5.044000	5.22000	-6.452%	30,091	-90.833%
2024-08-14	5.49800	5.780000	5.202000	5.58000	+1.825%	52,563	-91.425%
2024-08-13	5.30600	5.590000	5.200000	5.48000	+3.046%	16,048	-91.268%
2024-08-12	5.08200	5.380000	4.900000	5.31800	+4.070%	7,152	-91.002%
2024-08-09	5.50000	5.600000	5.022000	5.11000	-3.694%	5,902	-90.636%
2024-08-08	4.82000	5.460000	4.800000	5.30600	+6.120%	13,383	-90.982%
2024-08-07	5.11000	5.580000	4.900000	5.00000	0.000%	18,121	-90.430%
2024-08-06	4.62800	6.204000	4.284000	5.00000	+4.778%	119,958	-90.430%
2024-08-05	4.62000	4.776000	4.112000	4.77200	-3.283%	22,000	-89.973%
2024-08-02	5.16600	5.250000	4.800000	4.93400	-6.198%	22,212	-90.302%
2024-08-01	5.40000	5.596000	5.100000	5.26000	-0.755%	34,354	-90.903%
2024-07-31	5.42000	5.560000	5.236000	5.30000	-2.214%	17,680	-90.972%
2024-07-30	5.57600	5.600000	5.174000	5.42000	-3.559%	30,873	-91.172%
2024-07-29	5.80000	6.000000	5.604000	5.62000	-1.126%	27,433	-91.486%
2024-07-26	5.62000	6.274000	5.520000	5.68400	-0.281%	42,384	-91.582%
2024-07-25	5.54000	6.706000	5.290000	5.70000	+3.636%	123,956	-91.605%
2024-07-24	5.72000	5.760000	5.430000	5.50000	-1.079%	15,155	-91.300%
2024-07-23	5.88000	6.000000	5.500000	5.56000	-1.871%	53,526	-91.394%
2024-07-22	5.80000	5.996000	5.410000	5.66600	-3.245%	24,387	-91.555%
2024-07-19	6.30000	6.370000	5.804000	5.85600	-4.935%	17,736	-91.829%
2024-07-18	6.10000	6.198000	5.710000	6.16000	-0.324%	36,828	-92.232%
2024-07-17	6.20000	6.726000	5.600000	6.18000	+1.146%	68,939	-92.257%
2024-07-16	5.64000	8.114000	5.446000	6.11000	+7.344%	382,515	-92.169%
2024-07-15	5.99600	5.998000	5.382000	5.69200	-7.537%	82,605	-91.593%
2024-07-12	6.78600	6.876000	5.928000	6.15600	-3.511%	196,505	-92.227%
2024-07-11	7.07000	11.800000	6.138000	6.38000	+11.577%	2,142,682	-92.500%
2024-07-10	5.32000	5.948000	5.272000	5.71800	+5.498%	49,069	-91.632%
2024-07-09	5.40000	5.578000	4.800000	5.42000	-2.867%	33,602	-91.172%
2024-07-08	6.15800	6.160000	5.430000	5.58000	-6.061%	13,315	-91.425%
2024-07-05	5.88000	6.114000	5.424000	5.94000	+9.797%	32,016	-91.944%
2024-07-03	5.89400	5.980000	5.400000	5.41000	-8.243%	27,062	-91.155%
2024-07-02	5.90000	6.000000	5.800000	5.89600	-2.738%	10,039	-91.884%
2024-07-01	6.17800	6.380000	5.920000	6.06200	-1.909%	16,181	-92.107%
2024-06-28	6.30000	6.324000	5.920000	6.18000	-1.874%	22,644	-92.257%
2024-06-27	6.80000	6.800000	6.052000	6.29800	-9.745%	24,300	-92.402%
2024-06-26	6.80000	7.000000	6.678000	6.97800	+1.072%	7,623	-93.143%
2024-06-25	7.00000	7.596000	6.432000	6.90400	-3.575%	47,390	-93.069%
2024-06-24	7.26800	7.494000	6.820000	7.16000	-4.686%	40,359	-93.317%

.dark-mode .DLvPtm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DLvPtm{ color: #333333; background-color: white; border: 2px solid #333333; }ISPCiSpecimen Inc. Common Stockstock NASDAQ

ISPC
iSpecimen Inc. Common Stock
stock NASDAQ