iSpecimen Inc. - Common Stock (ISPC)

5.3150
+0.0850 (1.63%)
NASDAQ · Last Trade: May 1st, 1:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For iSpecimen Inc. - Common Stock (ISPC)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20264.185.754.185.231,818,1585.23
4/29/20264.564.564.004.27157,7904.27
4/28/20265.005.204.344.56295,7094.56
4/27/20260.130.130.120.1211,160,0964.92
4/24/20260.130.140.130.1327,975,0605.22
4/23/20260.150.180.150.1621,289,0596.49
4/22/20260.150.150.150.1512,933,2016.04
4/21/20260.130.150.130.1518,928,4615.82
4/20/20260.120.140.120.1329,573,9545.33
4/17/20260.170.200.130.14600,018,9095.46
4/16/20260.110.120.100.1247,449,4054.66
4/15/20260.100.120.100.1128,629,1624.47
4/14/20260.100.110.100.1119,724,1374.36
4/13/20260.120.130.110.1235,383,5494.64
4/10/20260.200.200.130.13364,962,3395.12
4/09/20260.140.150.130.1363,085,9805.20
4/08/20260.160.160.150.158,377,9145.80
4/07/20260.150.160.140.145,862,6725.76
4/06/20260.150.170.140.154,714,8806.12
4/02/20260.150.150.140.141,785,5325.69
4/01/20260.160.170.150.151,524,4176.08
3/31/20260.150.160.140.161,193,4236.28
3/30/20260.140.150.140.14948,0765.76
3/27/20260.150.160.140.151,288,0325.84
3/26/20260.150.160.150.161,511,0846.32
3/25/20260.150.180.150.162,324,9536.24
3/24/20260.160.170.140.153,633,0746.10
3/23/20260.200.200.170.182,232,6197.21
3/20/20260.190.210.180.202,799,7057.84
3/19/20260.190.210.190.203,369,3807.96
3/18/20260.210.230.200.206,443,2598.00
3/17/20260.230.250.200.2234,644,7308.86
3/16/20260.300.300.180.2029,530,0117.86
3/13/20260.430.440.280.28269,931,32511.38
3/12/20260.240.240.220.2242,712,7388.96
3/11/20260.250.250.230.24303,7359.60
3/10/20260.230.260.230.25795,62610.00
3/09/20260.220.250.220.23463,1729.16
3/06/20260.250.250.240.25258,7779.95
3/05/20260.260.270.230.25528,9489.88
3/04/20260.240.260.230.26311,01910.21
3/03/20260.250.260.240.24485,1639.60
3/02/20260.250.270.240.26253,26610.40
2/27/20260.270.280.250.25359,40110.00
2/26/20260.280.280.250.28291,95711.00
2/25/20260.250.280.240.28407,99311.12
2/24/20260.230.260.230.26383,09810.28
2/23/20260.270.280.230.241,186,8679.64
2/20/20260.300.320.280.288,793,39711.17
2/19/20260.300.300.280.282,386,82611.32
2/18/20260.320.320.300.31446,54512.40
2/17/20260.310.330.300.33439,02013.00
2/13/20260.330.370.300.302,451,06912.12
2/12/20260.300.320.290.32799,97912.74
2/11/20260.320.320.290.31729,70712.39
2/10/20260.320.330.310.32510,59512.88
2/09/20260.350.350.310.331,639,14213.14
2/06/20260.400.450.310.3320,319,77913.20
2/05/20260.350.440.330.352,694,09713.80
2/04/20260.330.370.330.35205,36713.91
2/03/20260.330.340.330.33149,36813.31
2/02/20260.360.370.340.34125,49613.64