Dark

ISPC
iSpecimen Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 12:38:34 PM EDT

1.11USD-2.632%(-0.03)16,788

1.13Bid 1.16Ask 0.03Spread

Pre-market

May 8, 2025 8:00:30 AM EDT

1.12USD-1.658%(-0.02)0

After-hours

May 8, 2025 4:06:30 PM EDT

1.16USD0.000%(+1.16)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.1300	1.1300	1.1100	1.1100	-2.632%	16,788	0.000%
2025-05-08	1.1300	1.1599	1.1116	1.1400	+1.786%	21,513	-2.632%
2025-05-07	1.1000	1.1441	1.0900	1.1200	+1.818%	26,779	-0.893%
2025-05-06	1.2200	1.2200	1.1000	1.1000	-9.836%	73,184	+0.909%
2025-05-05	1.2100	1.4100	1.2100	1.2200	-2.400%	345,811	-9.016%
2025-05-02	1.2900	1.2977	1.2500	1.2500	-2.344%	22,077	-11.200%
2025-05-01	1.2900	1.3000	1.2307	1.2800	+0.787%	19,562	-13.281%
2025-04-30	1.1900	1.3000	1.1800	1.2700	+3.252%	26,309	-12.598%
2025-04-29	1.2100	1.2300	1.1800	1.2300	+1.653%	14,337	-9.756%
2025-04-28	1.2700	1.2700	1.1950	1.2100	-3.200%	9,108	-8.264%
2025-04-25	1.2100	1.2800	1.2100	1.2500	+2.881%	22,711	-11.200%
2025-04-24	1.1800	1.2300	1.1800	1.2150	+3.846%	23,513	-8.642%
2025-04-23	1.2000	1.2000	1.1500	1.1700	-2.678%	18,502	-5.128%
2025-04-22	1.1800	1.2300	1.1800	1.2022	+1.881%	17,073	-7.669%
2025-04-21	1.1500	1.2100	1.1100	1.1800	-4.453%	48,034	-5.932%
2025-04-17	1.2800	1.2996	1.2100	1.2350	-6.439%	32,630	-10.121%
2025-04-16	1.2200	1.3500	1.1900	1.3200	+8.197%	80,151	-15.909%
2025-04-15	1.2200	1.2850	1.2200	1.2200	-3.937%	26,718	-9.016%
2025-04-14	1.2300	1.2700	1.2000	1.2700	+4.098%	18,728	-12.598%
2025-04-11	1.3200	1.3200	1.1516	1.2200	-3.937%	73,104	-9.016%
2025-04-10	1.4200	1.4200	1.2198	1.2700	-10.563%	89,317	-12.598%
2025-04-09	1.2000	1.7500	1.1300	1.4200	+18.333%	1,110,881	-21.831%
2025-04-08	1.3200	1.3500	1.1300	1.2000	-9.774%	77,197	-7.500%
2025-04-07	1.1200	1.3500	1.0487	1.3300	+16.667%	121,345	-16.541%
2025-04-04	1.1000	1.1400	1.0400	1.1400	+0.885%	82,335	-2.632%
2025-04-03	1.1700	1.1814	1.1200	1.1300	-11.024%	47,649	-1.770%
2025-04-02	1.2800	1.4199	1.2100	1.2700	-3.053%	145,720	-12.598%
2025-04-01	1.0600	1.4500	1.0200	1.3100	+23.585%	729,349	-15.267%
2025-03-31	1.1300	1.1300	1.0300	1.0600	-7.826%	34,891	+4.717%
2025-03-28	1.1800	1.1800	1.0900	1.1500	-2.542%	28,437	-3.478%
2025-03-27	1.2800	1.2900	1.1600	1.1800	-8.527%	47,272	-5.932%
2025-03-26	1.3000	1.3679	1.2700	1.2900	-5.147%	51,022	-13.953%
2025-03-25	1.4200	1.4200	1.3000	1.3600	+0.741%	30,746	-18.382%
2025-03-24	1.4400	1.4400	1.3300	1.3500	-1.460%	21,781	-17.778%
2025-03-21	1.3400	1.3899	1.3100	1.3700	0.000%	29,023	-18.978%
2025-03-20	1.3400	1.4000	1.3100	1.3700	+3.008%	27,565	-18.978%
2025-03-19	1.3500	1.3600	1.2900	1.3300	-1.115%	22,996	-16.541%
2025-03-18	1.4200	1.4361	1.3100	1.3450	-6.597%	14,371	-17.472%
2025-03-17	1.3500	1.4500	1.3400	1.4400	+7.463%	178,520	-22.917%
2025-03-14	1.2700	1.3500	1.2700	1.3400	+5.512%	35,357	-17.164%
2025-03-13	1.3100	1.3500	1.2400	1.2700	-2.308%	43,648	-12.598%
2025-03-12	1.3000	1.3300	1.2500	1.3000	0.000%	34,291	-14.615%
2025-03-11	1.3400	1.3500	1.2400	1.3000	-3.704%	107,016	-14.615%
2025-03-10	1.4200	1.4200	1.2900	1.3500	-4.255%	106,377	-17.778%
2025-03-07	1.4200	1.4500	1.3900	1.4100	-2.083%	43,564	-21.277%
2025-03-06	1.4700	1.4700	1.4100	1.4400	-2.703%	41,319	-22.917%
2025-03-05	1.4900	1.5600	1.4382	1.4800	0.000%	43,015	-25.000%
2025-03-04	1.5500	1.5600	1.2950	1.4800	-3.896%	185,047	-25.000%
2025-03-03	1.6700	1.7000	1.5400	1.5400	-7.229%	106,970	-27.922%
2025-02-28	1.5900	1.6700	1.5401	1.6600	+3.106%	96,076	-33.133%
2025-02-27	1.8000	1.8000	1.5500	1.6100	-12.022%	203,419	-31.056%
2025-02-26	1.7300	1.8796	1.7300	1.8300	+5.172%	193,726	-39.344%
2025-02-25	1.9600	1.9900	1.7300	1.7400	-20.183%	570,529	-36.207%
2025-02-24	2.3600	3.0300	1.9310	2.1800	+25.287%	25,139,792	-49.083%
2025-02-21	1.8100	1.8700	1.7300	1.7400	-3.867%	232,980	-36.207%
2025-02-20	1.9100	1.9188	1.7800	1.8100	-4.737%	67,868	-38.674%
2025-02-19	1.9600	1.9679	1.8800	1.9000	-3.061%	34,702	-41.579%
2025-02-18	1.8700	1.9900	1.8600	1.9600	+5.376%	70,206	-43.367%
2025-02-14	1.9500	1.9600	1.8600	1.8600	-4.615%	48,965	-40.323%
2025-02-13	1.9100	1.9800	1.8600	1.9500	+2.094%	44,596	-43.077%
2025-02-12	1.9200	1.9550	1.7600	1.9100	-0.521%	145,306	-41.885%
2025-02-11	2.0800	2.0850	1.9000	1.9200	-10.280%	138,362	-42.188%
2025-02-10	2.0900	2.1829	1.9101	2.1400	+0.943%	165,334	-48.131%
2025-02-07	2.0800	2.2000	2.0000	2.1200	+1.923%	162,640	-47.642%
2025-02-06	2.0400	2.1900	1.9900	2.0800	+1.463%	159,764	-46.635%
2025-02-05	1.9600	2.0500	1.9100	2.0500	+5.128%	92,185	-45.854%
2025-02-04	1.8800	1.9800	1.8150	1.9500	+3.723%	138,673	-43.077%
2025-02-03	1.9600	1.9600	1.8400	1.8800	-5.528%	314,314	-40.957%
2025-01-31	2.1000	2.1000	1.9600	1.9900	-4.785%	59,852	-44.221%
2025-01-30	2.1000	2.1320	2.0100	2.0900	+0.481%	78,293	-46.890%
2025-01-29	2.0800	2.1500	2.0500	2.0800	-1.422%	82,141	-46.635%
2025-01-28	2.0500	2.1600	2.0101	2.1100	+2.927%	87,676	-47.393%
2025-01-27	2.0500	2.1699	2.0000	2.0500	-4.651%	169,322	-45.854%
2025-01-24	2.1200	2.1773	2.0000	2.1500	+4.369%	119,317	-48.372%
2025-01-23	2.2800	2.2800	1.9600	2.0600	-10.044%	325,870	-46.117%
2025-01-22	2.2500	2.3700	2.0600	2.2900	-4.979%	298,047	-51.528%
2025-01-21	2.3700	2.5502	2.3600	2.4100	+1.688%	358,646	-53.942%
2025-01-17	3.1800	3.3795	2.3000	2.3700	-16.842%	14,790,519	-53.165%
2025-01-16	2.6400	2.8600	2.5600	2.8500	+7.955%	3,620,551	-61.053%
2025-01-15	2.6800	2.6900	2.5601	2.6400	0.000%	39,262	-57.955%
2025-01-14	2.6100	2.7900	2.6000	2.6400	-1.493%	60,576	-57.955%
2025-01-13	2.6800	2.7088	2.5000	2.6800	0.000%	54,402	-58.582%
2025-01-10	2.8300	2.8400	2.6200	2.6800	-6.620%	86,938	-58.582%
2025-01-08	2.9000	2.9200	2.8100	2.8700	-1.034%	45,100	-61.324%
2025-01-07	2.9600	3.0900	2.8105	2.9000	-2.027%	116,113	-61.724%
2025-01-06	2.9500	3.1300	2.7800	2.9600	+2.069%	275,606	-62.500%
2025-01-03	2.7400	2.9413	2.7073	2.9000	+4.693%	91,422	-61.724%
2025-01-02	2.6700	2.8600	2.6700	2.7700	+4.331%	93,654	-59.928%
2024-12-31	2.8000	2.8100	2.6400	2.6550	-5.179%	154,011	-58.192%
2024-12-30	2.7500	2.8000	2.6500	2.8000	-0.356%	93,023	-60.357%
2024-12-27	2.8700	2.9500	2.6400	2.8100	-2.091%	317,246	-60.498%
2024-12-26	2.8000	3.0000	2.6216	2.8700	+2.500%	211,796	-61.324%
2024-12-24	2.8000	2.8300	2.6600	2.8000	0.000%	63,395	-60.357%
2024-12-23	2.9500	3.1000	2.7500	2.8000	-6.667%	254,956	-60.357%
2024-12-20	3.6200	3.9700	2.9800	3.0000	+1.351%	2,425,154	-63.000%
2024-12-19	3.3800	3.5800	2.8000	2.9600	-25.063%	438,966	-62.500%
2024-12-18	3.2700	4.3200	3.1844	3.9500	+18.976%	812,573	-71.899%
2024-12-17	3.1700	3.3500	3.1500	3.3200	+1.529%	93,672	-66.566%
2024-12-16	2.9400	3.5000	2.9300	3.2700	+11.986%	169,793	-66.055%
2024-12-13	3.9300	4.2000	2.7600	2.9200	-15.362%	2,635,051	-61.986%
2024-12-12	3.4800	3.5000	3.2584	3.4500	-0.862%	382,587	-67.826%
2024-12-11	3.9400	4.0000	3.4000	3.4800	-12.343%	104,890	-68.103%
2024-12-10	3.9100	4.0000	3.8611	3.9700	+2.850%	14,397	-72.040%
2024-12-09	3.9000	4.0900	3.8600	3.8600	-1.026%	31,018	-71.244%
2024-12-06	3.8800	4.1500	3.8600	3.9000	-2.985%	55,464	-71.538%
2024-12-05	3.8800	4.0400	3.8500	4.0200	+3.608%	41,485	-72.388%
2024-12-04	4.1200	4.1200	3.8664	3.8800	-6.280%	93,097	-71.392%
2024-12-03	4.2000	4.3500	4.0000	4.1400	-1.663%	21,687	-73.188%
2024-12-02	4.1800	4.3200	4.1268	4.2100	-1.865%	33,829	-73.634%
2024-11-29	4.1000	4.3000	4.0484	4.2900	+1.659%	30,658	-74.126%
2024-11-27	4.1500	4.3500	3.9400	4.2200	+1.687%	44,602	-73.697%
2024-11-26	4.2400	4.2667	4.0700	4.1500	-2.123%	33,502	-73.253%
2024-11-25	4.3900	4.4400	4.1601	4.2400	-4.505%	55,988	-73.821%
2024-11-22	4.5600	4.6827	4.3200	4.4400	-3.057%	56,946	-75.000%
2024-11-21	4.6100	4.8400	4.4100	4.5800	-0.651%	114,203	-75.764%
2024-11-20	4.4100	4.8000	4.3601	4.6100	+3.596%	68,474	-75.922%
2024-11-19	4.2500	4.7700	4.2500	4.4500	+4.460%	198,621	-75.056%
2024-11-18	4.1300	4.9000	3.7500	4.2600	+1.429%	443,034	-73.944%
2024-11-15	4.8100	4.8987	4.1400	4.2000	-3.448%	663,353	-73.571%
2024-11-14	4.2800	4.5700	4.2800	4.3500	+1.163%	318,858	-74.483%
2024-11-13	4.4500	4.8328	4.2500	4.3000	-4.018%	212,634	-74.186%
2024-11-12	4.5200	4.5500	4.1919	4.4800	-0.885%	104,297	-75.223%
2024-11-11	4.8200	4.8200	4.3000	4.5200	-7.566%	173,014	-75.442%
2024-11-08	5.0000	5.0000	4.5000	4.8900	-1.012%	394,777	-77.301%
2024-11-07	4.9200	5.1350	4.0900	4.9400	+11.261%	4,235,455	-77.530%
2024-11-06	4.5000	4.5300	4.2710	4.4400	-2.418%	167,441	-75.000%
2024-11-05	4.5000	4.6800	4.2400	4.5500	-7.143%	760,281	-75.604%
2024-11-04	4.4000	5.4800	4.4000	4.9000	+12.903%	986,517	-77.347%
2024-11-01	4.2200	4.5400	4.1467	4.3400	+1.402%	70,214	-74.424%
2024-10-31	4.2700	4.3850	4.1400	4.2800	-0.926%	59,012	-74.065%
2024-10-30	3.5800	4.4885	3.4100	4.3200	+2.370%	293,847	-74.306%
2024-10-29	4.2700	4.5933	4.1400	4.2200	-2.315%	193,628	-73.697%
2024-10-28	4.9300	4.9800	3.8400	4.3200	-8.668%	216,110	-74.306%
2024-10-25	5.1900	5.3900	4.7300	4.7300	-10.247%	41,748	-76.533%
2024-10-24	4.7000	5.6700	4.7000	5.2700	+11.181%	113,380	-78.937%
2024-10-23	4.6700	5.0999	4.5001	4.7400	+1.499%	96,687	-76.582%
2024-10-22	6.3200	6.9900	4.3200	4.6700	-25.873%	534,426	-76.231%
2024-10-21	7.2800	8.3000	5.5700	6.3000	+38.158%	9,451,572	-82.381%
2024-10-18	4.1100	4.6300	4.1100	4.5600	+11.491%	836,280	-75.658%
2024-10-17	4.1200	4.2399	3.9300	4.0900	-0.535%	44,965	-72.861%
2024-10-16	4.1100	4.4000	4.0600	4.1120	+0.049%	25,469	-73.006%
2024-10-15	4.1000	4.2000	3.9500	4.1100	-3.747%	31,184	-72.993%
2024-10-14	4.2600	4.3899	3.9500	4.2700	+0.708%	113,448	-74.005%
2024-10-11	4.3300	4.6150	4.2240	4.2400	-1.852%	22,175	-73.821%
2024-10-10	4.5000	4.6300	4.1000	4.3200	-3.356%	68,082	-74.306%
2024-10-09	4.8300	4.8799	4.2200	4.4700	-4.981%	46,942	-75.168%
2024-10-08	4.9000	5.0840	4.5500	4.7043	-3.004%	56,042	-76.405%
2024-10-07	5.1800	5.3253	4.7612	4.8500	-7.266%	62,910	-77.113%
2024-10-04	5.1600	5.3700	5.0401	5.2300	-0.191%	86,218	-78.776%
2024-10-03	5.0100	5.5521	5.0100	5.2400	+3.968%	145,416	-78.817%
2024-10-02	4.6500	5.0999	4.6100	5.0400	+9.565%	65,647	-77.976%
2024-10-01	4.6900	4.8800	4.5800	4.6000	-2.128%	48,940	-75.870%
2024-09-30	4.7600	5.0700	4.6400	4.7000	-4.082%	121,251	-76.383%
2024-09-27	4.6600	5.2894	4.6600	4.9000	-1.604%	49,219	-77.347%
2024-09-26	5.5700	5.8499	4.5000	4.9799	-3.677%	275,554	-77.710%
2024-09-25	5.4900	5.4999	5.1100	5.1700	-6.847%	36,221	-78.530%
2024-09-24	5.2400	5.9400	5.2400	5.5500	-0.180%	127,120	-80.000%
2024-09-23	4.6000	6.2500	4.5800	5.5600	+23.556%	804,404	-80.036%
2024-09-20	4.6500	5.0100	4.1296	4.5000	-5.063%	137,377	-75.333%
2024-09-19	5.0500	5.5100	4.7400	4.7400	-14.130%	283,671	-76.582%
2024-09-18	5.6200	6.6000	5.0200	5.5200	+6.154%	1,310,987	-79.891%
2024-09-17	4.5000	5.4200	3.9800	5.2000	+16.331%	1,419,116	-78.654%
2024-09-16	3.5700	4.9000	3.4101	4.4700	+15.923%	519,301	-75.168%
2024-09-13	4.2000	4.3760	3.8280	3.8560	+3.656%	93,096	-71.214%
2024-09-12	4.0000	4.1920	3.6300	3.7200	-23.172%	113,196	-70.161%
2024-09-11	5.0000	5.4500	4.6100	4.8420	-1.264%	56,794	-77.076%
2024-09-10	5.1300	5.1740	4.8040	4.9040	-3.121%	17,458	-77.365%
2024-09-09	5.0600	5.1880	4.9200	5.0620	+0.040%	8,820	-78.072%
2024-09-06	5.0220	5.2840	5.0220	5.0600	-1.595%	6,217	-78.063%
2024-09-05	5.0340	5.2200	4.8520	5.1420	-0.925%	8,744	-78.413%
2024-09-04	5.0660	5.2000	4.8320	5.1900	-1.779%	25,991	-78.613%
2024-09-03	5.2440	5.4940	5.0600	5.2840	-2.148%	14,451	-78.993%
2024-08-30	5.5780	5.6980	4.8740	5.4000	-1.460%	35,166	-79.444%
2024-08-29	5.7600	5.9880	5.4300	5.4800	-4.861%	28,292	-79.745%
2024-08-28	5.7880	6.0800	5.3600	5.7600	-0.690%	35,910	-80.729%
2024-08-27	5.9600	6.1800	5.7500	5.8000	-0.034%	19,058	-80.862%
2024-08-26	6.2700	6.5540	5.6660	5.8020	-8.802%	41,932	-80.869%
2024-08-23	6.3800	6.7980	6.2060	6.3620	+4.124%	33,122	-82.553%
2024-08-22	6.6360	6.8000	6.0200	6.1100	-11.192%	52,507	-81.833%
2024-08-21	6.0800	7.1000	5.6680	6.8800	+19.362%	119,935	-83.866%
2024-08-20	6.4320	6.6000	5.6460	5.7640	-7.152%	29,631	-80.743%
2024-08-19	5.8700	7.3400	5.8000	6.2080	+6.156%	229,802	-82.120%
2024-08-16	5.4280	6.4000	5.2160	5.8480	+12.031%	119,022	-81.019%
2024-08-15	5.5000	5.6040	5.0440	5.2200	-6.452%	30,091	-78.736%
2024-08-14	5.4980	5.7800	5.2020	5.5800	+1.825%	52,563	-80.108%
2024-08-13	5.3060	5.5900	5.2000	5.4800	+3.046%	16,048	-79.745%
2024-08-12	5.0820	5.3800	4.9000	5.3180	+4.070%	7,152	-79.127%
2024-08-09	5.5000	5.6000	5.0220	5.1100	-3.694%	5,902	-78.278%
2024-08-08	4.8200	5.4600	4.8000	5.3060	+6.120%	13,383	-79.080%
2024-08-07	5.1100	5.5800	4.9000	5.0000	0.000%	18,121	-77.800%
2024-08-06	4.6280	6.2040	4.2840	5.0000	+4.778%	119,958	-77.800%
2024-08-05	4.6200	4.7760	4.1120	4.7720	-3.283%	22,000	-76.739%
2024-08-02	5.1660	5.2500	4.8000	4.9340	-6.198%	22,212	-77.503%
2024-08-01	5.4000	5.5960	5.1000	5.2600	-0.755%	34,354	-78.897%
2024-07-31	5.4200	5.5600	5.2360	5.3000	-2.214%	17,680	-79.057%
2024-07-30	5.5760	5.6000	5.1740	5.4200	-3.559%	30,873	-79.520%
2024-07-29	5.8000	6.0000	5.6040	5.6200	-1.126%	27,433	-80.249%
2024-07-26	5.6200	6.2740	5.5200	5.6840	-0.281%	42,384	-80.471%
2024-07-25	5.5400	6.7060	5.2900	5.7000	+3.636%	123,956	-80.526%
2024-07-24	5.7200	5.7600	5.4300	5.5000	-1.079%	15,155	-79.818%
2024-07-23	5.8800	6.0000	5.5000	5.5600	-1.871%	53,526	-80.036%
2024-07-22	5.8000	5.9960	5.4100	5.6660	-3.245%	24,387	-80.409%
2024-07-19	6.3000	6.3700	5.8040	5.8560	-4.935%	17,736	-81.045%
2024-07-18	6.1000	6.1980	5.7100	6.1600	-0.324%	36,828	-81.981%
2024-07-17	6.2000	6.7260	5.6000	6.1800	+1.146%	68,939	-82.039%
2024-07-16	5.6400	8.1140	5.4460	6.1100	+7.344%	382,515	-81.833%
2024-07-15	5.9960	5.9980	5.3820	5.6920	-7.537%	82,605	-80.499%
2024-07-12	6.7860	6.8760	5.9280	6.1560	-3.511%	196,505	-81.969%
2024-07-11	7.0700	11.8000	6.1380	6.3800	+11.577%	2,142,682	-82.602%
2024-07-10	5.3200	5.9480	5.2720	5.7180	+5.498%	49,069	-80.588%
2024-07-09	5.4000	5.5780	4.8000	5.4200	-2.867%	33,602	-79.520%
2024-07-08	6.1580	6.1600	5.4300	5.5800	-6.061%	13,315	-80.108%
2024-07-05	5.8800	6.1140	5.4240	5.9400	+9.797%	32,016	-81.313%
2024-07-03	5.8940	5.9800	5.4000	5.4100	-8.243%	27,062	-79.482%
2024-07-02	5.9000	6.0000	5.8000	5.8960	-2.738%	10,039	-81.174%
2024-07-01	6.1780	6.3800	5.9200	6.0620	-1.909%	16,181	-81.689%
2024-06-28	6.3000	6.3240	5.9200	6.1800	-1.874%	22,644	-82.039%
2024-06-27	6.8000	6.8000	6.0520	6.2980	-9.745%	24,300	-82.375%
2024-06-26	6.8000	7.0000	6.6780	6.9780	+1.072%	7,623	-84.093%
2024-06-25	7.0000	7.5960	6.4320	6.9040	-3.575%	47,390	-83.922%
2024-06-24	7.2680	7.4940	6.8200	7.1600	-4.686%	40,359	-84.497%
2024-06-21	7.6000	8.9380	7.2460	7.5120	-5.865%	83,302	-85.224%
2024-06-20	7.6000	8.2760	7.2680	7.9800	+2.151%	62,269	-86.090%
2024-06-18	8.6000	8.9660	7.5000	7.8120	-9.353%	85,264	-85.791%
2024-06-17	9.3840	9.7980	8.3060	8.6180	-13.820%	85,796	-87.120%
2024-06-14	7.7980	10.8300	7.6382	10.0000	+22.279%	574,970	-88.900%
2024-06-13	7.1640	8.7580	6.7000	8.1780	+19.877%	319,997	-86.427%
2024-06-12	7.5500	7.5500	6.7500	6.8220	-10.237%	53,659	-83.729%
2024-06-11	6.8200	7.7980	6.4100	7.6000	+2.703%	127,325	-85.395%
2024-06-10	6.0600	8.0000	5.9420	7.4000	-7.245%	233,944	-85.000%
2024-06-07	7.1400	10.0000	7.0960	7.9780	-0.944%	539,630	-86.087%
2024-06-06	8.4000	9.5980	6.6100	8.0540	+25.608%	2,003,836	-86.218%
2024-06-05	6.3820	6.7000	6.0860	6.4120	-3.868%	934,706	-82.689%
2024-06-04	6.0000	6.9980	5.8880	6.6700	-0.448%	149,109	-83.358%
2024-06-03	6.4980	7.0500	6.0000	6.7000	-22.075%	233,525	-83.433%
2024-05-31	7.8700	9.9000	7.8000	8.5980	+1.583%	733,799	-87.090%
2024-05-30	5.9120	9.2000	5.4040	8.4640	+33.166%	1,365,590	-86.886%
2024-05-29	5.5320	6.8000	5.4240	6.3560	+11.431%	95,930	-82.536%
2024-05-28	5.6000	5.9220	5.4000	5.7040	-7.373%	50,585	-80.540%
2024-05-24	5.4400	6.3860	5.3960	6.1580	+7.657%	136,433	-81.975%
2024-05-23	7.7380	7.7380	5.0040	5.7200	-9.921%	1,277,414	-80.594%
2024-05-22	4.8200	8.4020	4.8200	6.3500	+29.196%	590,886	-82.520%
2024-05-21	4.9600	5.1160	4.2200	4.9150	-1.067%	7,649	-77.416%
2024-05-20	4.8200	5.1980	4.6200	4.9680	+3.071%	6,283	-77.657%
2024-05-17	6.6000	6.6000	4.7500	4.8200	-4.061%	20,715	-76.971%
2024-05-16	4.9220	5.5040	4.6400	5.0240	+2.572%	32,810	-77.906%
2024-05-15	4.0260	5.2960	4.0260	4.8980	+14.119%	57,369	-77.338%
2024-05-14	4.6200	4.6980	4.2200	4.2920	-4.665%	25,648	-74.138%
2024-05-13	5.1800	5.1800	4.4000	4.5020	-6.130%	13,031	-75.344%
2024-05-10	5.4800	5.5580	4.6140	4.7960	-11.251%	18,144	-76.856%
2024-05-09	5.6000	5.6960	5.3580	5.4040	-2.666%	15,193	-79.460%
2024-05-08	5.7200	5.9980	5.4600	5.5520	-6.720%	12,969	-80.007%
2024-05-07	5.4360	6.3980	4.9120	5.9520	+7.748%	88,556	-81.351%
2024-05-06	5.3780	7.5580	5.2600	5.5240	+5.019%	200,026	-79.906%
2024-05-03	5.4000	5.5560	5.2000	5.2600	-1.313%	15,699	-78.897%
2024-05-02	5.4000	5.5200	5.2940	5.3300	-0.929%	9,969	-79.174%
2024-05-01	6.1110	6.1800	5.3760	5.3800	-7.560%	10,221	-79.368%
2024-04-30	5.9000	6.3980	5.6020	5.8200	-2.676%	10,737	-80.928%
2024-04-29	5.3760	6.1120	5.3520	5.9800	+12.406%	15,631	-81.438%
2024-04-26	5.6040	5.7640	5.2520	5.3200	-5.068%	9,323	-79.135%
2024-04-25	5.7000	5.8980	5.5500	5.6040	+0.864%	7,663	-80.193%
2024-04-24	5.8000	5.9980	5.4040	5.5560	-5.862%	15,695	-80.022%
2024-04-23	6.5120	6.6120	5.9000	5.9020	-13.206%	23,864	-81.193%
2024-04-22	6.1760	7.2000	5.8600	6.8000	+17.933%	92,715	-83.676%
2024-04-19	7.2000	7.2000	5.5260	5.7660	-31.520%	142,898	-80.749%
2024-04-18	4.3800	11.4000	4.2420	8.4200	+97.653%	1,871,804	-86.817%
2024-04-17	4.2520	4.5920	4.2200	4.2600	+0.424%	13,632	-73.944%
2024-04-16	4.2520	4.6800	4.2200	4.2420	+0.521%	3,592	-73.833%
2024-04-15	4.6200	4.6490	4.2020	4.2200	-7.048%	5,029	-73.697%
2024-04-12	4.6600	5.2000	4.4000	4.5400	0.000%	19,346	-75.551%
2024-04-11	4.0440	4.9940	4.0440	4.5400	+4.801%	14,577	-75.551%
2024-04-10	4.2800	4.5200	4.2400	4.3320	+2.849%	5,778	-74.377%
2024-04-09	4.1000	4.3780	4.1000	4.2120	+0.238%	2,196	-73.647%
2024-04-08	4.3600	4.4340	4.1400	4.2020	+0.048%	9,209	-73.584%
2024-04-05	4.2200	4.4620	4.0020	4.2000	-3.226%	7,081	-73.571%
2024-04-04	4.4000	4.5800	4.3300	4.3400	-1.854%	9,228	-74.424%
2024-04-03	4.9000	4.9000	4.4020	4.4220	-8.636%	11,813	-74.898%
2024-04-02	5.0000	5.0000	4.7500	4.8400	-2.024%	6,700	-77.066%
2024-04-01	4.7800	4.9600	4.6400	4.9400	+6.466%	10,065	-77.530%
2024-03-28	5.0000	5.0000	4.4300	4.6400	-7.570%	5,593	-76.078%
2024-03-27	4.5880	5.0500	4.3000	5.0200	+6.131%	22,764	-77.888%
2024-03-26	4.9000	4.9000	4.4000	4.7300	-5.889%	20,759	-76.533%
2024-03-25	4.4820	5.0900	4.0200	5.0260	+5.544%	202,843	-77.915%
2024-03-22	5.6000	5.6200	4.6040	4.7620	-13.418%	12,391	-76.690%
2024-03-21	6.2020	6.2020	5.4000	5.5000	-8.303%	12,345	-79.818%
2024-03-20	6.0000	6.5800	5.2000	5.9980	-6.281%	17,489	-81.494%
2024-03-19	6.6000	6.9020	6.3000	6.4000	-3.030%	13,648	-82.656%
2024-03-18	7.2020	7.4800	6.5320	6.6000	-10.082%	7,122	-83.182%
2024-03-15	6.9820	7.5020	6.8000	7.3400	+1.973%	1,750	-84.877%
2024-03-14	8.1200	9.3800	6.8000	7.1980	-21.761%	12,834	-84.579%
2024-03-13	8.0000	9.7200	8.0000	9.2000	+12.195%	11,776	-87.935%
2024-03-12	8.2980	8.3802	8.1400	8.2000	0.000%	1,962	-86.463%
2024-03-11	8.1980	8.2980	8.0000	8.2000	+0.049%	2,742	-86.463%
2024-03-08	8.8800	8.8800	7.9820	8.1960	-5.815%	4,952	-86.457%
2024-03-07	9.0000	9.2000	8.7000	8.7020	-7.386%	783	-87.244%
2024-03-06	9.5700	9.5980	8.8040	9.3960	-3.014%	576	-88.186%
2024-03-05	9.8000	9.8000	8.9400	9.6880	+3.526%	1,652	-88.543%
2024-03-04	9.0000	9.3580	8.9040	9.3580	+1.939%	1,525	-88.138%
2024-03-01	9.1800	9.3580	8.6000	9.1800	+2.000%	2,244	-87.908%
2024-02-29	9.6140	9.6140	9.0000	9.0000	+0.897%	937	-87.667%
2024-02-28	8.6000	8.9200	8.6000	8.9200	+1.433%	1,881	-87.556%
2024-02-27	8.8200	9.0000	8.4000	8.7940	-4.413%	1,523	-87.378%
2024-02-26	9.2000	9.2000	8.8040	9.2000	-1.075%	510	-87.935%
2024-02-23	8.8620	9.3000	8.6200	9.3000	+7.889%	5,427	-88.065%
2024-02-22	10.0000	10.0000	8.6020	8.6200	-10.021%	1,330	-87.123%
2024-02-21	9.5800	9.5840	9.5800	9.5800	-0.208%	157	-88.413%
2024-02-20	9.8000	9.8000	9.2020	9.6000	+6.904%	1,102	-88.438%
2024-02-16	8.6000	9.2000	8.5420	8.9800	+2.045%	473	-87.639%
2024-02-15	8.9800	8.9800	8.7100	8.8000	-2.004%	508	-87.386%
2024-02-14	8.4040	9.0000	8.4020	8.9800	+1.999%	851	-87.639%
2024-02-13	9.4280	9.8000	8.8040	8.8040	-1.960%	837	-87.392%
2024-02-12	9.0020	9.1010	8.8060	8.9800	+2.022%	592	-87.639%
2024-02-09	9.1510	9.1740	8.5040	8.8020	-3.730%	364	-87.389%
2024-02-08	9.2000	9.3980	8.7980	9.1430	+0.517%	239	-87.860%
2024-02-07	8.7980	9.9000	8.7960	9.0960	+5.424%	376	-87.797%
2024-02-06	8.7000	8.7000	8.4000	8.6280	+1.530%	478	-87.135%
2024-02-05	9.4660	9.4660	8.3020	8.4980	-7.711%	2,603	-86.938%
2024-02-02	9.4060	9.4120	9.1000	9.2080	-2.084%	932	-87.945%
2024-02-01	9.6500	9.9000	9.2660	9.4040	-2.549%	520	-88.197%
2024-01-31	9.5500	9.6500	9.2220	9.6500	+5.580%	298	-88.497%
2024-01-30	9.6000	9.6000	9.0220	9.1400	-6.735%	958	-87.856%
2024-01-29	10.0000	10.0000	9.6000	9.8000	-1.941%	823	-88.673%
2024-01-26	9.4000	9.9940	9.0020	9.9940	+6.319%	558	-88.893%
2024-01-25	9.6200	9.6200	9.3260	9.4000	-3.767%	641	-88.191%
2024-01-24	10.1800	10.1800	9.6080	9.7680	+1.750%	611	-88.636%
2024-01-23	9.8000	9.8000	9.4200	9.6000	-2.001%	512	-88.438%
2024-01-22	9.9000	9.9000	9.4000	9.7960	+2.964%	448	-88.669%
2024-01-19	9.8960	9.9000	9.3000	9.5140	-3.860%	648	-88.333%
2024-01-18	10.0000	10.0000	9.3980	9.8960	-2.000%	449	-88.783%
2024-01-17	10.0020	10.1860	9.7000	10.0980	+0.960%	2,544	-89.008%
2024-01-16	10.0160	10.2980	10.0020	10.0020	0.000%	2,985	-88.902%
2024-01-12	9.6020	10.1010	9.6020	10.0020	-1.552%	923	-88.902%
2024-01-11	10.2000	10.7200	9.4000	10.1597	-0.395%	3,533	-89.074%
2024-01-10	12.0000	12.2000	8.0000	10.2000	-10.526%	17,812	-89.118%
2024-01-09	10.6000	11.4380	10.6000	11.4000	+2.888%	1,127	-90.263%
2024-01-08	12.0000	12.0000	11.0600	11.0800	-7.667%	874	-89.982%
2024-01-05	11.2000	12.0000	10.6780	12.0000	+9.091%	1,958	-90.750%
2024-01-04	11.0000	11.3000	10.6000	11.0000	0.000%	511	-89.909%
2024-01-03	11.0180	11.7000	10.5340	11.0000	+4.742%	1,419	-89.909%
2024-01-02	10.0000	11.0000	10.0000	10.5020	+4.894%	3,244	-89.431%
2023-12-29	9.8800	10.1980	9.7040	10.0120	+6.059%	2,367	-88.913%
2023-12-28	9.6180	9.9000	9.4400	9.4400	-4.646%	1,154	-88.242%
2023-12-27	9.6000	9.9000	9.4020	9.9000	-1.000%	668	-88.788%
2023-12-26	10.2000	10.2000	9.4000	10.0000	-1.768%	2,862	-88.900%
2023-12-22	9.7020	10.1800	9.7020	10.1800	+2.291%	1,230	-89.096%
2023-12-21	9.8000	10.0000	9.4000	9.9520	-0.480%	1,879	-88.846%
2023-12-20	10.0000	10.1800	9.7000	10.0000	+2.291%	1,641	-88.900%
2023-12-19	9.9600	10.4040	9.7380	9.7760	-7.791%	5,962	-88.646%
2023-12-18	10.6980	10.8000	10.4020	10.6020	+1.942%	3,087	-89.530%
2023-12-15	12.0160	12.0160	10.0100	10.4000	+3.792%	2,324	-89.327%
2023-12-14	10.0000	11.4940	10.0000	10.0200	+0.180%	3,335	-88.922%
2023-12-13	10.0000	11.0000	9.6000	10.0020	-3.993%	3,816	-88.902%
2023-12-12	10.6000	10.9000	10.2000	10.4180	-1.643%	1,998	-89.345%
2023-12-11	10.4000	11.0000	10.4000	10.5920	+3.035%	891	-89.520%
2023-12-08	10.6720	10.9380	10.2040	10.2800	-6.562%	3,009	-89.202%
2023-12-07	11.5100	11.5980	10.5320	11.0020	-6.699%	10,422	-89.911%
2023-12-06	10.8220	12.2000	10.2200	11.7920	+10.952%	27,748	-90.587%
2023-12-05	10.8040	11.3980	10.4000	10.6280	-5.107%	1,508	-89.556%
2023-12-04	11.1100	11.4000	11.1100	11.2000	+3.321%	486	-90.089%
2023-12-01	10.8000	11.8000	10.8000	10.8400	-3.197%	955	-89.760%
2023-11-30	11.0000	11.2000	10.6000	11.1980	-0.018%	1,397	-90.088%
2023-11-29	11.6000	11.6000	10.3000	11.2000	-3.448%	1,953	-90.089%
2023-11-28	10.0000	12.5940	10.0000	11.6000	+2.419%	981	-90.431%
2023-11-27	11.8660	12.4320	10.7240	11.3260	+0.230%	1,688	-90.200%
2023-11-24	11.2000	11.6600	10.4800	11.3000	+7.989%	812	-90.177%
2023-11-22	10.8020	11.2000	10.4614	10.4640	-1.469%	460	-89.392%
2023-11-21	11.4000	11.4000	10.4280	10.6200	-8.448%	2,365	-89.548%
2023-11-20	11.6000	12.0020	10.4200	11.6000	+2.600%	15,797	-90.431%
2023-11-17	11.0100	11.6000	10.4200	11.3060	-0.650%	250	-90.182%
2023-11-16	10.2000	11.3800	10.2000	11.3800	+1.607%	1,472	-90.246%

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

ISPC
iSpecimen Inc. Common Stock
stock NASDAQ