Dark

ISPC
iSpecimen Inc. Common Stock
stock NASDAQ

Market Open

Jul 8, 2026 9:31:11 AM EDT

2.37USD-1.250%(-0.03)25,303

1.94Bid 2.31Ask 0.37Spread

Pre-market

Jul 8, 2026 9:25:30 AM EDT

2.40USD0.000%(0.00)3,817

After-hours

Jul 7, 2026 4:32:30 PM EDT

2.40USD+0.012%(+0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	2.3700	2.3700	2.3700	2.3700	-1.250%	25,303	0.000%
2026-07-07	2.6200	2.6200	2.4000	2.4000	-6.615%	34,851	-1.250%
2026-07-06	2.6000	2.6400	2.5400	2.5700	-2.652%	25,874	-7.782%
2026-07-02	2.7000	2.9600	2.6000	2.6400	-3.297%	135,210	-10.227%
2026-07-01	2.6750	2.8000	2.6700	2.7300	+3.019%	37,402	-13.187%
2026-06-30	2.9600	2.9600	2.5900	2.6500	-5.018%	42,828	-10.566%
2026-06-29	2.6800	2.8599	2.6500	2.7900	+4.494%	76,776	-15.054%
2026-06-26	2.5200	2.6999	2.5200	2.6700	+3.891%	51,855	-11.236%
2026-06-25	2.5700	2.7000	2.5200	2.5700	-4.104%	41,494	-7.782%
2026-06-24	2.5200	2.7800	2.4700	2.6800	+5.512%	124,871	-11.567%
2026-06-23	2.4100	2.6200	2.3900	2.5400	+0.794%	25,735	-6.693%
2026-06-22	2.5800	2.6200	2.4501	2.5200	-2.703%	41,613	-5.952%
2026-06-18	2.5950	2.8245	2.5078	2.5900	+1.569%	106,709	-8.494%
2026-06-17	2.6200	2.7350	2.5000	2.5500	-3.042%	60,764	-7.059%
2026-06-16	2.7800	2.7800	2.6200	2.6300	-7.067%	117,573	-9.886%
2026-06-15	2.8200	2.8550	2.7000	2.8300	+2.909%	80,332	-16.254%
2026-06-12	2.7500	2.9200	2.7201	2.7500	0.000%	111,966	-13.818%
2026-06-11	2.7300	2.7600	2.5400	2.7500	+2.612%	181,426	-13.818%
2026-06-10	2.8700	2.9051	2.6650	2.6800	-8.219%	103,228	-11.567%
2026-06-09	2.9500	3.0900	2.7500	2.9200	-1.017%	203,577	-18.836%
2026-06-08	3.0000	3.1099	2.9300	2.9500	-2.318%	60,861	-19.661%
2026-06-05	3.1100	3.1200	3.0000	3.0200	-5.031%	55,050	-21.523%
2026-06-04	3.0000	3.2499	2.9576	3.1800	+6.000%	81,678	-25.472%
2026-06-03	3.0000	3.0722	2.9000	3.0000	-2.280%	130,803	-21.000%
2026-06-02	3.3300	3.3300	3.0500	3.0700	-8.084%	118,236	-22.801%
2026-06-01	3.1700	3.3500	3.1000	3.3400	+5.696%	90,241	-29.042%
2026-05-29	3.3200	3.3200	3.1100	3.1600	-4.819%	143,164	-25.000%
2026-05-28	3.3200	3.3800	3.1100	3.3200	-0.896%	192,206	-28.614%
2026-05-27	3.8500	4.4900	3.1200	3.3500	-0.888%	2,383,389	-29.254%
2026-05-26	3.4100	3.5900	3.3300	3.3800	-2.029%	129,351	-29.882%
2026-05-22	3.5900	3.5900	3.2000	3.4500	-3.361%	189,269	-31.304%
2026-05-21	3.3700	3.6420	3.3220	3.5700	+5.000%	78,216	-33.613%
2026-05-20	3.5600	3.5600	3.2000	3.4000	-7.357%	168,403	-30.294%
2026-05-19	3.9000	3.9000	3.5600	3.6700	-6.616%	109,909	-35.422%
2026-05-18	4.2200	4.4239	3.8600	3.9300	-5.301%	163,154	-39.695%
2026-05-15	3.9800	4.2500	3.8600	4.1500	+4.534%	125,380	-42.892%
2026-05-14	4.0200	4.0900	3.7008	3.9700	-5.701%	188,871	-40.302%
2026-05-13	4.4650	4.4700	4.0650	4.2100	-7.269%	189,280	-43.705%
2026-05-12	4.9300	4.9300	4.4701	4.5400	-10.099%	178,309	-47.797%
2026-05-11	5.2100	5.5000	5.0500	5.0500	-1.367%	362,105	-53.069%
2026-05-08	5.2700	5.3100	4.8506	5.1200	-3.214%	175,856	-53.711%
2026-05-07	5.8000	5.8350	5.0000	5.2900	-9.107%	282,204	-55.198%
2026-05-06	5.9300	6.1000	5.5800	5.8200	-1.855%	236,319	-59.278%
2026-05-05	5.3000	6.2380	5.3000	5.9300	+9.815%	602,139	-60.034%
2026-05-04	4.8000	5.7000	4.7000	5.4000	-3.915%	531,704	-56.111%
2026-05-01	6.0600	6.7699	4.7950	5.6200	+7.457%	9,615,809	-57.829%
2026-04-30	4.1800	5.7499	4.1800	5.2300	+22.482%	2,030,096	-54.685%
2026-04-29	4.5600	4.5600	4.0000	4.2700	-6.360%	158,736	-44.496%
2026-04-28	5.0000	5.2000	4.3421	4.5600	-7.392%	295,823	-48.026%
2026-04-27	5.2000	5.2000	4.6120	4.9240	-5.598%	281,728	-51.868%
2026-04-24	5.2000	5.5760	5.0400	5.2160	-19.605%	699,376	-54.563%
2026-04-23	6.1280	7.2880	6.1080	6.4880	+7.346%	539,049	-63.471%
2026-04-22	5.9160	6.2000	5.8480	6.0440	+3.920%	329,891	-60.788%
2026-04-21	5.2080	5.9840	5.0400	5.8160	+9.159%	476,656	-59.250%
2026-04-20	4.8040	5.5480	4.7800	5.3280	-2.418%	742,369	-55.518%
2026-04-17	6.6240	7.8880	5.2160	5.4600	+17.167%	15,000,470	-56.593%
2026-04-16	4.2760	4.6600	4.2000	4.6600	+4.204%	1,296,023	-49.142%
2026-04-15	4.1760	4.7000	4.0520	4.4720	+2.569%	723,998	-47.004%
2026-04-14	4.0880	4.4400	4.0200	4.3600	-6.034%	498,599	-45.642%
2026-04-13	4.8800	5.2000	4.4400	4.6400	-9.446%	893,120	-48.922%
2026-04-10	8.0440	8.0440	5.0280	5.1240	-1.537%	9,124,047	-53.747%
2026-04-09	5.7600	6.0720	5.0280	5.2040	-10.338%	1,672,002	-54.458%
2026-04-08	6.2800	6.3960	5.8040	5.8040	+0.764%	210,569	-59.166%
2026-04-07	6.1280	6.3040	5.6400	5.7600	-5.821%	147,279	-58.854%
2026-04-06	6.0800	6.6800	5.6320	6.1160	+7.525%	119,976	-61.249%
2026-04-02	6.0160	6.1680	5.5200	5.6880	-6.447%	44,638	-58.333%
2026-04-01	6.3600	6.6160	5.9200	6.0800	-3.185%	38,190	-61.020%
2026-03-31	5.8800	6.3960	5.5640	6.2800	+9.028%	29,852	-62.261%
2026-03-30	5.7400	5.9200	5.5400	5.7600	-1.437%	24,013	-58.854%
2026-03-27	6.1320	6.2600	5.7320	5.8440	-7.532%	32,201	-59.446%
2026-03-26	6.1320	6.5600	6.0840	6.3200	+1.282%	37,859	-62.500%
2026-03-25	6.0000	7.2000	6.0000	6.2400	+2.295%	59,672	-62.019%
2026-03-24	6.5200	6.8680	5.6760	6.1000	-15.372%	91,814	-61.148%
2026-03-23	8.0000	8.0000	6.9240	7.2080	-8.061%	55,958	-67.120%
2026-03-20	7.7000	8.2640	7.1200	7.8400	-1.508%	69,993	-69.770%
2026-03-19	7.7000	8.3960	7.4080	7.9600	-0.500%	86,428	-70.226%
2026-03-18	8.3200	9.0000	7.9000	8.0000	-9.707%	162,526	-70.375%
2026-03-17	9.2000	10.0000	7.8000	8.8600	+12.665%	872,587	-73.251%
2026-03-16	11.9600	12.0000	7.2800	7.8640	-30.872%	746,699	-69.863%
2026-03-13	17.0040	17.4360	11.3680	11.3760	+26.964%	6,748,279	-79.167%
2026-03-12	9.5480	9.7200	8.9600	8.9600	-6.667%	1,133,685	-73.549%
2026-03-11	10.0000	10.0000	9.3440	9.6000	-4.000%	7,607	-75.313%
2026-03-10	9.3200	10.2960	9.2440	10.0000	+9.170%	20,064	-76.300%
2026-03-09	8.8000	9.9480	8.8000	9.1600	-7.921%	11,582	-74.127%
2026-03-06	9.8800	10.0120	9.6000	9.9480	+0.688%	6,469	-76.176%
2026-03-05	10.2000	10.8000	9.1280	9.8800	-3.251%	13,285	-76.012%
2026-03-04	9.6800	10.3640	9.4000	10.2120	+6.375%	7,960	-76.792%
2026-03-03	10.0000	10.2000	9.4760	9.6000	-7.728%	12,409	-75.313%
2026-03-02	10.0000	10.6120	9.7000	10.4040	+4.040%	6,356	-77.220%
2026-02-27	10.7800	11.1960	9.8560	10.0000	-9.091%	8,985	-76.300%
2026-02-26	11.2000	11.2000	10.0000	11.0000	-1.079%	7,302	-78.455%
2026-02-25	10.0840	11.1200	9.7240	11.1200	+8.171%	10,879	-78.687%
2026-02-24	9.3400	10.3520	9.2200	10.2800	+6.639%	9,587	-76.946%
2026-02-23	10.6880	11.0000	9.2080	9.6400	-13.682%	30,191	-75.415%
2026-02-20	11.9560	12.6840	11.0000	11.1680	-1.343%	219,835	-78.779%
2026-02-19	12.0640	12.0640	11.0000	11.3200	-8.710%	63,835	-79.064%
2026-02-18	12.7600	12.7920	12.0080	12.4000	-4.615%	11,191	-80.887%
2026-02-17	12.5240	13.0240	12.0000	13.0000	+7.261%	11,002	-81.769%
2026-02-13	13.2000	14.8000	11.9960	12.1200	-4.837%	61,277	-80.446%
2026-02-12	12.2000	12.8000	11.6000	12.7360	+2.776%	20,053	-81.391%
2026-02-11	12.7600	12.9880	11.5000	12.3920	-3.789%	18,328	-80.875%
2026-02-10	12.8800	13.0000	12.4040	12.8800	-2.009%	12,976	-81.599%
2026-02-09	13.8720	14.0000	12.2880	13.1440	-0.424%	42,117	-81.969%
2026-02-06	16.0000	18.0000	12.4800	13.2000	-4.376%	507,994	-82.045%
2026-02-05	13.8800	17.6000	13.3400	13.8040	-0.748%	69,579	-82.831%
2026-02-04	13.3160	14.8680	13.0440	13.9080	+4.509%	5,160	-82.959%
2026-02-03	13.3200	13.5600	13.0040	13.3080	-2.434%	3,735	-82.191%
2026-02-02	14.5200	14.7080	13.5440	13.6400	-2.877%	3,144	-82.625%
2026-01-30	13.2320	14.6000	13.2000	14.0440	+6.717%	4,488	-83.124%
2026-01-29	14.3400	14.9600	12.8520	13.1600	-8.101%	5,046	-81.991%
2026-01-28	14.2000	14.9960	13.5640	14.3200	+6.200%	2,194	-83.450%
2026-01-27	14.7920	14.8280	13.3560	13.4840	-10.346%	6,181	-82.424%
2026-01-26	14.0000	15.1920	13.7000	15.0400	-2.032%	9,779	-84.242%
2026-01-23	15.2000	16.0000	14.4000	15.3520	-0.312%	13,894	-84.562%
2026-01-22	12.8000	16.0000	12.4120	15.4000	+21.451%	22,453	-84.610%
2026-01-21	13.2240	13.9040	12.4400	12.6800	-5.373%	7,232	-81.309%
2026-01-20	14.6760	14.6760	13.0000	13.4000	-12.120%	12,739	-82.313%
2026-01-16	16.4880	16.8000	14.4000	15.2480	-9.238%	41,651	-84.457%
2026-01-15	13.2000	17.6440	13.0040	16.8000	+27.196%	64,058	-85.893%
2026-01-14	12.6680	13.5520	12.6680	13.2080	-1.462%	7,192	-82.056%
2026-01-13	12.0000	14.9960	11.7200	13.4040	+8.271%	62,011	-82.319%
2026-01-12	12.3600	12.3800	11.5120	12.3800	+3.929%	5,843	-80.856%
2026-01-09	13.0120	13.1840	11.6800	11.9120	-6.938%	13,614	-80.104%
2026-01-08	12.1120	13.0800	12.0000	12.8000	+2.960%	20,158	-81.484%
2026-01-07	12.1200	12.4600	11.6800	12.4320	+0.258%	11,036	-80.936%
2026-01-06	11.7200	12.5560	11.4040	12.4000	+5.442%	15,199	-80.887%
2026-01-05	10.8080	12.1200	10.6040	11.7600	+2.797%	49,714	-79.847%
2026-01-02	10.8000	12.0520	10.8000	11.4400	+9.958%	46,475	-79.283%
2025-12-31	14.8000	14.8480	10.4040	10.4040	-12.069%	538,406	-77.220%
2025-12-30	13.2160	13.9960	11.3240	11.8320	-13.153%	440,205	-79.970%
2025-12-29	14.8200	14.9840	13.6000	13.6240	-10.838%	13,637	-82.604%
2025-12-26	15.9080	15.9920	14.5200	15.2800	-1.445%	6,568	-84.490%
2025-12-24	14.8280	16.0000	14.6400	15.5040	+1.893%	6,650	-84.714%
2025-12-23	15.4400	16.2800	14.8000	15.2160	+2.258%	5,985	-84.424%
2025-12-22	15.2000	17.5680	14.8000	14.8800	+0.541%	6,207	-84.073%
2025-12-19	15.2000	16.3520	14.8000	14.8000	-4.590%	5,284	-83.986%
2025-12-18	15.3280	16.4000	14.8000	15.5120	+0.026%	3,562	-84.722%
2025-12-17	15.8240	16.5440	14.6040	15.5080	-5.069%	3,998	-84.718%
2025-12-16	16.8000	16.8800	14.4000	16.3360	-2.947%	7,367	-85.492%
2025-12-15	17.6400	17.8600	16.8000	16.8320	-5.945%	5,915	-85.920%
2025-12-12	19.2840	19.2880	17.1640	17.8960	-6.499%	46,455	-86.757%
2025-12-11	19.4440	19.8560	18.4000	19.1400	-3.333%	1,519	-87.618%
2025-12-10	19.7480	20.0000	19.2000	19.8000	-2.750%	2,104	-88.030%
2025-12-09	18.6240	21.1960	18.6240	20.3600	+6.042%	5,915	-88.360%
2025-12-08	20.3200	20.3200	18.6000	19.2000	-0.683%	4,290	-87.656%
2025-12-05	19.2000	19.5840	18.4000	19.3320	-0.535%	3,205	-87.741%
2025-12-04	18.3600	20.4000	18.0000	19.4360	+6.651%	8,228	-87.806%
2025-12-03	16.8000	18.2560	16.8000	18.2240	+9.730%	4,293	-86.995%
2025-12-02	17.9200	17.9960	16.0000	16.6080	-8.223%	4,780	-85.730%
2025-12-01	16.1040	18.2160	15.6000	18.0960	+7.689%	14,028	-86.903%
2025-11-28	20.3600	27.4440	16.0080	16.8040	-13.113%	128,926	-85.896%
2025-11-26	19.2440	20.1200	18.5880	19.3400	+0.918%	1,459	-87.746%
2025-11-25	19.1920	20.3200	18.8000	19.1640	-1.012%	3,013	-87.633%
2025-11-24	15.4760	20.3080	15.4760	19.3600	+13.588%	11,704	-87.758%
2025-11-21	16.8320	18.4000	16.0080	17.0440	+1.211%	3,086	-86.095%
2025-11-20	18.4000	19.5520	16.6000	16.8400	-16.963%	9,043	-85.926%
2025-11-19	22.4000	22.4000	19.6120	20.2800	-8.517%	3,644	-88.314%
2025-11-18	22.5200	23.1960	21.2040	22.1680	-4.498%	4,535	-89.309%
2025-11-17	25.2000	25.2000	22.5000	23.2120	-7.522%	3,599	-89.790%
2025-11-14	23.2800	25.3360	23.2600	25.1000	+1.259%	2,214	-90.558%
2025-11-13	24.1600	25.4000	22.4680	24.7880	-2.409%	4,535	-90.439%
2025-11-12	24.9600	25.5080	24.0400	25.4000	-0.455%	1,067	-90.669%
2025-11-11	25.4000	26.3920	25.2000	25.5160	-0.963%	1,368	-90.712%
2025-11-10	25.9600	26.8000	25.2040	25.7640	+0.972%	1,763	-90.801%
2025-11-07	24.8400	26.3640	22.0000	25.5160	-0.016%	5,356	-90.712%
2025-11-06	26.9600	27.0400	24.4800	25.5200	-5.341%	5,189	-90.713%
2025-11-05	26.0400	27.2000	25.6000	26.9600	+3.533%	3,680	-91.209%
2025-11-04	28.0000	29.0480	25.6840	26.0400	-13.165%	12,775	-90.899%
2025-11-03	32.9600	32.9600	29.2000	29.9880	-3.872%	7,570	-92.097%
2025-10-31	30.8000	32.0000	30.4000	31.1960	+0.632%	3,295	-92.403%
2025-10-30	30.6640	31.9960	30.0080	31.0000	-3.463%	3,551	-92.355%
2025-10-29	33.6000	33.9920	31.5680	32.1120	-6.629%	5,793	-92.620%
2025-10-28	33.3800	34.4000	32.0000	34.3920	+3.019%	4,699	-93.109%
2025-10-27	34.0400	34.8000	32.4000	33.3840	-0.275%	5,055	-92.901%
2025-10-24	30.8000	36.3160	30.4000	33.4760	+9.156%	19,901	-92.920%
2025-10-23	30.5600	30.8000	28.8800	30.6680	+0.948%	5,959	-92.272%
2025-10-22	30.8400	32.0000	29.6000	30.3800	-7.805%	8,074	-92.199%
2025-10-21	32.6800	34.4000	30.8440	32.9520	+0.832%	8,371	-92.808%
2025-10-20	29.6320	32.8000	29.2000	32.6800	+10.286%	13,082	-92.748%
2025-10-17	31.2120	31.9000	29.4000	29.6320	-8.328%	8,031	-92.002%
2025-10-16	33.1600	33.7400	30.4440	32.3240	-4.254%	14,650	-92.668%
2025-10-15	33.5600	35.6000	32.8000	33.7600	+4.313%	15,794	-92.980%
2025-10-14	32.0080	32.8000	31.2040	32.3640	-2.129%	12,326	-92.677%
2025-10-13	35.6000	35.6000	32.4000	33.0680	-4.846%	11,230	-92.833%
2025-10-10	36.3600	37.6000	32.8000	34.7520	-4.264%	19,470	-93.180%
2025-10-09	39.2000	40.0240	36.0000	36.3000	-8.858%	18,808	-93.471%
2025-10-08	37.6000	40.8000	37.6000	39.8280	+3.021%	16,946	-94.049%
2025-10-07	42.4000	42.4000	36.8000	38.6600	-12.928%	43,433	-93.870%
2025-10-06	46.0000	46.3960	43.2000	44.4000	-2.632%	13,955	-94.662%
2025-10-03	49.6000	50.0000	44.4000	45.6000	-10.938%	25,753	-94.803%
2025-10-02	48.4000	52.0000	48.0000	51.2000	+4.065%	14,890	-95.371%
2025-10-01	50.4000	52.8000	48.0000	49.2000	-4.651%	17,229	-95.183%
2025-09-30	46.8000	53.2000	46.8000	51.6000	+8.403%	23,803	-95.407%
2025-09-29	45.2000	51.2000	45.2000	47.6000	+1.709%	23,434	-95.021%
2025-09-26	53.6000	53.9200	45.0000	46.8000	-12.030%	36,359	-94.936%
2025-09-25	55.6000	58.4000	52.4000	53.2000	-6.667%	29,321	-95.545%
2025-09-24	60.8000	63.9960	56.0000	57.0000	-8.654%	24,668	-95.842%
2025-09-23	63.2000	68.4000	62.0000	62.4000	-4.878%	26,132	-96.202%
2025-09-22	54.8000	71.6000	53.6000	65.6000	+16.312%	74,049	-96.387%
2025-09-19	60.6000	65.2000	54.8000	56.4000	-9.032%	40,900	-95.798%
2025-09-18	64.0000	68.0000	57.6000	62.0000	-3.125%	55,495	-96.177%
2025-09-17	62.0000	70.8000	61.8000	64.0000	-5.325%	56,169	-96.297%
2025-09-16	63.2000	73.2000	58.8000	67.6000	-1.170%	95,183	-96.494%
2025-09-15	73.2000	86.4000	66.4000	68.4000	-12.308%	208,602	-96.535%
2025-09-12	58.2000	103.2000	58.0000	78.0000	+47.727%	1,735,654	-96.962%
2025-09-11	44.4000	63.2000	42.0000	52.8000	+0.763%	200,267	-95.511%
2025-09-10	60.4000	64.4000	48.8000	52.4000	-32.474%	303,865	-95.477%
2025-09-09	27.2000	127.2000	27.2000	77.6000	+159.671%	3,282,947	-96.946%
2025-09-08	28.5160	30.8000	26.9480	29.8840	-12.477%	212,259	-92.069%
2025-09-05	39.7920	41.2000	30.0000	34.1440	+27.422%	3,055,949	-93.059%
2025-09-04	28.0000	28.7440	25.6000	26.7960	-0.253%	628,110	-91.155%
2025-09-03	28.0120	28.7960	26.5400	26.8640	-5.222%	6,624	-91.178%
2025-09-02	28.4400	28.5640	26.4000	28.3440	-0.380%	7,411	-91.638%
2025-08-29	29.8800	29.8800	27.7120	28.4520	-1.208%	10,006	-91.670%
2025-08-28	28.8000	29.9160	27.4200	28.8000	-2.729%	19,290	-91.771%
2025-08-27	32.0000	32.3920	28.8000	29.6080	-7.487%	16,146	-91.995%
2025-08-26	30.4000	32.9200	30.0120	32.0040	-2.794%	12,862	-92.595%
2025-08-25	33.0120	33.6440	31.6000	32.9240	-0.182%	15,680	-92.802%
2025-08-22	31.4000	33.4840	27.8560	32.9840	+1.664%	51,659	-92.815%
2025-08-21	52.2000	60.0000	31.6000	32.4440	-29.775%	372,753	-92.695%
2025-08-20	44.4000	48.8000	42.4000	46.2000	+4.054%	5,607	-94.870%
2025-08-19	46.8000	47.0280	43.6000	44.4000	-5.128%	2,146	-94.662%
2025-08-18	45.6000	49.2000	45.2000	46.8000	-0.847%	4,744	-94.936%
2025-08-15	46.4000	51.9800	46.0000	47.2000	+1.201%	5,791	-94.979%
2025-08-14	46.8000	47.3640	45.2000	46.6400	+0.517%	1,391	-94.919%
2025-08-13	46.4000	47.2640	45.6000	46.4000	+0.870%	1,635	-94.892%
2025-08-12	46.0000	47.2000	44.0000	46.0000	+1.770%	3,485	-94.848%
2025-08-11	50.4000	50.4000	44.0000	45.2000	-11.719%	10,514	-94.757%
2025-08-08	62.8000	65.2000	50.4040	51.2000	-28.889%	30,988	-95.371%
2025-08-07	66.4000	74.0000	63.7520	72.0000	+6.509%	53,294	-96.708%
2025-08-06	57.2000	68.2000	54.0000	67.6000	+16.552%	7,611	-96.494%
2025-08-05	58.4000	61.2000	55.2000	58.0000	-3.974%	3,011	-95.914%
2025-08-04	59.2000	65.2000	58.4680	60.4000	+2.721%	6,475	-96.076%
2025-08-01	49.6000	63.1960	47.6000	58.8000	+18.548%	17,867	-95.969%
2025-07-31	49.2000	56.4000	46.8200	49.6000	-3.876%	14,716	-95.222%
2025-07-30	42.8000	54.7840	41.2000	51.6000	+21.698%	47,273	-95.407%
2025-07-29	43.2000	46.0000	42.4000	42.4000	-3.636%	1,264	-94.410%
2025-07-28	42.8000	45.6000	42.0240	44.0000	+2.871%	5,437	-94.614%
2025-07-25	44.0000	44.0000	42.4000	42.7720	-2.791%	1,582	-94.459%
2025-07-24	38.7960	44.4000	36.0000	44.0000	-1.786%	17,402	-94.614%
2025-07-23	41.2000	45.5920	40.4000	44.8000	+6.667%	4,328	-94.710%
2025-07-22	41.2000	44.0000	40.4000	42.0000	+1.942%	5,297	-94.357%
2025-07-21	41.6000	46.2000	37.2880	41.2000	-4.186%	12,986	-94.248%
2025-07-18	43.6000	44.8000	41.6000	43.0000	+4.369%	6,594	-94.488%
2025-07-17	41.2000	45.1040	40.8000	41.2000	-2.830%	5,930	-94.248%
2025-07-16	41.7600	46.0000	40.4000	42.4000	-1.852%	9,415	-94.410%
2025-07-15	44.4000	44.4000	41.5240	43.2000	0.000%	3,067	-94.514%
2025-07-14	41.3280	48.0000	40.4000	43.2000	+2.857%	8,641	-94.514%
2025-07-11	43.6000	49.6000	39.2240	42.0000	-3.670%	3,489	-94.357%
2025-07-10	42.0000	43.6000	40.4000	43.6000	+4.808%	1,016	-94.564%
2025-07-09	42.0000	46.8880	36.0000	41.6000	0.000%	3,526	-94.303%
2025-07-08	39.3080	42.4000	38.7280	41.6000	+8.333%	2,237	-94.303%
2025-07-07	38.8000	40.9920	38.0000	38.4000	-3.030%	523	-93.828%
2025-07-03	39.9080	41.6000	39.6000	39.6000	-1.000%	1,401	-94.015%
2025-07-02	38.4240	40.0000	38.4240	40.0000	+4.102%	194	-94.075%
2025-07-01	38.0720	39.2000	38.0720	38.4240	-1.980%	131	-93.832%
2025-06-30	38.0000	41.2000	36.0120	39.2000	+4.411%	3,203	-93.954%
2025-06-27	38.0040	38.0040	35.9520	37.5440	-2.826%	142	-93.687%
2025-06-26	36.0000	38.6360	36.0000	38.6360	+7.322%	786	-93.866%
2025-06-25	36.0000	36.3960	35.4040	36.0000	-0.563%	511	-93.417%
2025-06-24	34.4000	36.4000	34.4000	36.2040	+5.244%	599	-93.454%
2025-06-23	38.4000	39.2000	34.2000	34.4000	-10.417%	4,050	-93.110%
2025-06-20	39.2000	40.4000	38.0000	38.4000	-2.041%	1,671	-93.828%
2025-06-18	39.5200	39.5920	39.2000	39.2000	-0.810%	709	-93.954%
2025-06-17	39.2000	40.2000	39.2000	39.5200	+0.806%	855	-94.003%
2025-06-16	42.8000	42.8000	38.9760	39.2040	-7.538%	1,480	-93.955%
2025-06-13	46.0000	46.0000	40.0000	42.4000	-6.195%	2,805	-94.410%
2025-06-12	46.2480	49.2000	44.8000	45.2000	-8.871%	1,148	-94.757%
2025-06-11	50.6160	51.4040	49.4000	49.6000	-1.587%	1,081	-95.222%
2025-06-10	50.0000	50.8080	50.0000	50.4000	-0.787%	255	-95.298%
2025-06-09	52.0000	52.0000	49.6000	50.8000	+0.794%	887	-95.335%
2025-06-06	48.2320	51.5920	48.0240	50.4000	0.000%	1,053	-95.298%
2025-06-05	50.0000	51.6000	49.6000	50.4000	+0.800%	724	-95.298%
2025-06-04	50.4000	50.4000	46.0000	50.0000	-1.961%	1,287	-95.260%
2025-06-03	46.8000	53.1960	46.8000	51.0000	+9.914%	2,885	-95.353%
2025-06-02	48.0000	48.0000	44.4000	46.4000	-4.918%	1,106	-94.892%
2025-05-30	49.6000	51.5320	46.4000	48.8000	+1.667%	1,660	-95.143%
2025-05-29	44.0000	48.0000	44.0000	48.0000	+9.091%	1,631	-95.063%
2025-05-28	44.5600	46.0000	43.6000	44.0000	-1.786%	1,105	-94.614%
2025-05-27	42.0000	45.6000	42.0000	44.8000	+4.673%	1,086	-94.710%
2025-05-23	45.2000	45.6000	42.4000	42.8000	-6.140%	952	-94.463%
2025-05-22	45.8320	46.0000	45.2000	45.6000	-0.437%	135	-94.803%
2025-05-21	47.2000	47.2000	45.2000	45.8000	-2.553%	489	-94.825%
2025-05-20	47.2000	49.6000	46.8000	47.0000	+0.427%	648	-94.957%
2025-05-19	44.8000	47.9600	44.8000	46.8000	+3.540%	366	-94.936%
2025-05-16	46.8000	46.8040	45.2000	45.2000	-3.419%	433	-94.757%
2025-05-15	46.8000	47.2000	46.0000	46.8000	-0.426%	944	-94.936%
2025-05-14	46.9280	48.7960	46.0000	47.0000	-0.424%	827	-94.957%
2025-05-13	46.8000	50.0000	46.0000	47.2000	+0.855%	467	-94.979%
2025-05-12	46.0000	47.6480	46.0000	46.8000	+2.821%	570	-94.936%
2025-05-09	46.4000	46.4000	43.6000	45.5160	-0.184%	423	-94.793%
2025-05-08	45.2000	46.3960	44.4640	45.6000	+1.786%	538	-94.803%
2025-05-07	44.0000	45.7640	43.6000	44.8000	+1.818%	669	-94.710%
2025-05-06	48.8000	48.8000	44.0000	44.0000	-9.836%	1,830	-94.614%
2025-05-05	48.4000	56.4000	48.4000	48.8000	-2.400%	8,645	-95.143%
2025-05-02	51.6000	51.9080	50.0000	50.0000	-2.344%	552	-95.260%
2025-05-01	51.6000	52.0000	49.2280	51.2000	+0.787%	489	-95.371%
2025-04-30	47.6000	52.0000	47.2000	50.8000	+3.252%	658	-95.335%
2025-04-29	48.4000	49.2000	47.2000	49.2000	+1.653%	358	-95.183%
2025-04-28	50.8000	50.8000	47.8000	48.4000	-3.200%	228	-95.103%
2025-04-25	48.4000	51.2000	48.4000	50.0000	+2.881%	568	-95.260%
2025-04-24	47.2000	49.2000	47.2000	48.6000	+3.846%	588	-95.123%
2025-04-23	48.0000	48.0000	46.0000	46.8000	-2.678%	463	-94.936%
2025-04-22	47.2000	49.2000	47.2000	48.0880	+1.881%	427	-95.072%
2025-04-21	46.0000	48.4000	44.4000	47.2000	-4.453%	1,201	-94.979%
2025-04-17	51.2000	51.9840	48.4000	49.4000	-6.439%	816	-95.202%
2025-04-16	48.8000	54.0000	47.6000	52.8000	+8.197%	2,004	-95.511%
2025-04-15	48.8000	51.4000	48.8000	48.8000	-3.937%	668	-95.143%
2025-04-14	49.2000	50.8000	48.0000	50.8000	+4.098%	468	-95.335%
2025-04-11	52.8000	52.8000	46.0640	48.8000	-3.937%	1,828	-95.143%
2025-04-10	56.8000	56.8000	48.7920	50.8000	-10.563%	2,233	-95.335%
2025-04-09	48.0000	70.0000	45.2000	56.8000	+18.333%	27,772	-95.827%
2025-04-08	52.8000	54.0000	45.2000	48.0000	-9.774%	1,930	-95.063%
2025-04-07	44.8000	54.0000	41.9480	53.2000	+16.667%	3,034	-95.545%
2025-04-04	44.0000	45.6000	41.6000	45.6000	+0.885%	2,058	-94.803%
2025-04-03	46.8000	47.2560	44.8000	45.2000	-11.024%	1,191	-94.757%
2025-04-02	51.2000	56.7960	48.4000	50.8000	-3.053%	3,643	-95.335%
2025-04-01	42.4000	58.0000	40.8000	52.4000	+23.585%	18,234	-95.477%
2025-03-31	45.2000	45.2000	41.2000	42.4000	-7.826%	872	-94.410%
2025-03-28	47.2000	47.2000	43.6000	46.0000	-2.542%	711	-94.848%
2025-03-27	51.2000	51.6000	46.4000	47.2000	-8.527%	1,182	-94.979%
2025-03-26	52.0000	54.7160	50.8000	51.6000	-5.147%	1,276	-95.407%
2025-03-25	56.8000	56.8000	52.0000	54.4000	+0.741%	769	-95.643%
2025-03-24	57.6000	57.6000	53.2000	54.0000	-1.460%	545	-95.611%
2025-03-21	53.6000	55.5960	52.4000	54.8000	0.000%	726	-95.675%
2025-03-20	53.6000	56.0000	52.4000	54.8000	+3.008%	689	-95.675%
2025-03-19	54.0000	54.4000	51.6000	53.2000	-1.115%	575	-95.545%
2025-03-18	56.8000	57.4440	52.4000	53.8000	-6.597%	359	-95.595%
2025-03-17	54.0000	58.0000	53.6000	57.6000	+7.463%	4,463	-95.885%
2025-03-14	50.8000	54.0000	50.8000	53.6000	+5.512%	884	-95.578%
2025-03-13	52.4000	54.0000	49.6000	50.8000	-2.308%	1,091	-95.335%
2025-03-12	52.0000	53.2000	50.0000	52.0000	0.000%	857	-95.442%
2025-03-11	53.6000	54.0000	49.6000	52.0000	-3.704%	2,675	-95.442%
2025-03-10	56.8000	56.8000	51.6000	54.0000	-4.255%	2,659	-95.611%
2025-03-07	56.8000	58.0000	55.6000	56.4000	-2.083%	1,089	-95.798%
2025-03-06	58.8000	58.8000	56.4000	57.6000	-2.703%	1,033	-95.885%
2025-03-05	59.6000	62.4000	57.5280	59.2000	0.000%	1,075	-95.997%
2025-03-04	62.0000	62.4000	51.8000	59.2000	-3.896%	4,626	-95.997%
2025-03-03	66.8000	68.0000	61.6000	61.6000	-7.229%	2,674	-96.153%
2025-02-28	63.6000	66.8000	61.6040	66.4000	+3.106%	2,402	-96.431%
2025-02-27	72.0000	72.0000	62.0000	64.4000	-12.022%	5,085	-96.320%
2025-02-26	69.2000	75.1840	69.2000	73.2000	+5.172%	4,843	-96.762%
2025-02-25	78.4000	79.6000	69.2000	69.6000	-20.183%	14,263	-96.595%
2025-02-24	94.4000	121.2000	77.2400	87.2000	+25.287%	628,495	-97.282%
2025-02-21	72.4000	74.8000	69.2000	69.6000	-3.867%	5,825	-96.595%
2025-02-20	76.4000	76.7520	71.2000	72.4000	-4.737%	1,697	-96.727%
2025-02-19	78.4000	78.7160	75.2000	76.0000	-3.061%	868	-96.882%
2025-02-18	74.8000	79.6000	74.4000	78.4000	+5.376%	1,755	-96.977%
2025-02-14	78.0000	78.4000	74.4000	74.4000	-4.615%	1,224	-96.815%
2025-02-13	76.4000	79.2000	74.4000	78.0000	+2.094%	1,115	-96.962%
2025-02-12	76.8000	78.2000	70.4000	76.4000	-0.521%	3,633	-96.898%
2025-02-11	83.2000	83.4000	76.0000	76.8000	-10.280%	3,459	-96.914%
2025-02-10	83.6000	87.3160	76.4040	85.6000	+0.943%	4,133	-97.231%
2025-02-07	83.2000	88.0000	80.0000	84.8000	+1.923%	4,066	-97.205%
2025-02-06	81.6000	87.6000	79.6000	83.2000	+1.463%	3,994	-97.151%
2025-02-05	78.4000	82.0000	76.4000	82.0000	+5.128%	2,305	-97.110%
2025-02-04	75.2000	79.2000	72.6000	78.0000	+3.723%	3,467	-96.962%
2025-02-03	78.4000	78.4000	73.6000	75.2000	-5.528%	7,858	-96.848%
2025-01-31	84.0000	84.0000	78.4000	79.6000	-4.785%	1,496	-97.023%
2025-01-30	84.0000	85.2800	80.4000	83.6000	+0.481%	1,957	-97.165%
2025-01-29	83.2000	86.0000	82.0000	83.2000	-1.422%	2,069	-97.151%
2025-01-28	82.0000	86.4000	80.4040	84.4000	+2.927%	2,192	-97.192%
2025-01-27	82.0000	86.7960	80.0000	82.0000	-4.651%	4,233	-97.110%
2025-01-24	84.8000	87.0920	80.0000	86.0000	+4.369%	2,983	-97.244%
2025-01-23	91.2000	91.2000	78.4000	82.4000	-10.044%	8,147	-97.124%
2025-01-22	90.0000	94.8000	82.4000	91.6000	-4.979%	7,451	-97.413%
2025-01-21	94.8000	102.0080	94.4000	96.4000	+1.688%	8,966	-97.541%
2025-01-17	127.2000	135.1800	92.0000	94.8000	-16.842%	369,763	-97.500%
2025-01-16	105.6000	114.4000	102.4000	114.0000	+7.955%	90,514	-97.921%
2025-01-15	107.2000	107.6000	102.4040	105.6000	0.000%	982	-97.756%

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

ISPC
iSpecimen Inc. Common Stock
stock NASDAQ