iSpecimen Inc ISPC
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$1,18-0,00 (-0,42 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,19 | +0,85 % | $1,17 | $1,19 | $1,17 | 2,67K |
| 2026-09-30 | $1,18 | -4,07 % | $1,20 | $1,24 | $1,18 | 59,90K |
| 2026-09-29 | $1,23 | +1,65 % | $1,20 | $1,25 | $1,15 | 125,90K |
| 2026-09-28 | $1,21 | -3,97 % | $1,21 | $1,33 | $1,17 | 444,20K |
| 2026-09-25 | $1,26 | +0,80 % | $1,30 | $1,30 | $1,18 | 534,00K |
| 2026-09-24 | $1,25 | +3,31 % | $1,24 | $1,28 | $1,22 | 4,58M |
| 2026-09-23 | $1,21 | -3,20 % | $1,29 | $1,29 | $1,21 | 93,10K |
| 2026-09-22 | $1,25 | -5,30 % | $1,31 | $1,32 | $1,25 | 104,90K |
| 2026-09-21 | $1,32 | -0,75 % | $1,36 | $1,38 | $1,32 | 135,50K |
| 2026-09-18 | $1,33 | -1,48 % | $1,35 | $1,39 | $1,33 | 55,10K |
| 2026-09-17 | $1,35 | -1,46 % | $1,35 | $1,41 | $1,30 | 228,50K |
| 2026-09-16 | $1,37 | +3,01 % | $1,29 | $1,43 | $1,25 | 216,90K |
| 2026-09-15 | $1,33 | -9,52 % | $1,45 | $1,45 | $1,32 | 211,30K |
| 2026-09-14 | $1,47 | 0,00 % | $1,45 | $1,50 | $1,43 | 168,70K |
| 2026-09-11 | $1,47 | -2,00 % | $1,50 | $1,52 | $1,43 | 180,00K |
| 2026-09-10 | $1,50 | -3,23 % | $1,42 | $1,59 | $1,38 | 533,00K |
| 2026-09-09 | $1,55 | -2,52 % | $1,60 | $1,60 | $1,48 | 920,90K |
| 2026-09-08 | $1,59 | +3,25 % | $1,90 | $1,94 | $1,55 | 14,18M |
| 2026-09-04 | $1,54 | 0,00 % | $1,53 | $1,57 | $1,51 | 6,59M |
| 2026-09-03 | $1,54 | +3,36 % | $1,48 | $1,57 | $1,48 | 30,10K |
| 2026-09-02 | $1,49 | -0,67 % | $1,48 | $1,52 | $1,46 | 56,60K |
| 2026-09-01 | $1,50 | -2,60 % | $1,55 | $1,57 | $1,48 | 52,00K |
| 2026-08-31 | $1,54 | 0,00 % | $1,52 | $1,59 | $1,51 | 60,10K |
| 2026-08-28 | $1,54 | -3,75 % | $1,58 | $1,61 | $1,51 | 87,90K |
| 2026-08-27 | $1,60 | -2,44 % | $1,62 | $1,65 | $1,55 | 62,90K |
| 2026-08-26 | $1,64 | +2,50 % | $1,60 | $1,67 | $1,57 | 230,10K |
| 2026-08-25 | $1,60 | +1,91 % | $1,57 | $1,61 | $1,40 | 274,80K |
| 2026-08-24 | $1,57 | -7,10 % | $1,67 | $1,67 | $1,53 | 247,10K |
| 2026-08-21 | $1,69 | -25,55 % | $1,88 | $1,95 | $1,57 | 1,55M |
| 2026-08-20 | $2,27 | -4,62 % | $2,44 | $2,59 | $2,20 | 7,44M |
| 2026-08-19 | $2,38 | +1,71 % | $2,28 | $2,53 | $2,28 | 130,80K |
| 2026-08-18 | $2,34 | +8,84 % | $2,14 | $2,42 | $2,14 | 83,70K |
| 2026-08-17 | $2,15 | -4,44 % | $2,21 | $2,23 | $2,09 | 109,90K |
| 2026-08-14 | $2,25 | -2,17 % | $2,36 | $2,36 | $2,24 | 40,20K |
| 2026-08-13 | $2,30 | +1,32 % | $2,31 | $2,36 | $2,26 | 48,80K |
| 2026-08-12 | $2,27 | -0,44 % | $2,23 | $2,35 | $2,21 | 48,50K |
| 2026-08-11 | $2,28 | +1,79 % | $2,25 | $2,33 | $2,24 | 48,90K |
| 2026-08-10 | $2,24 | +0,90 % | $2,29 | $2,38 | $2,18 | 67,50K |
| 2026-08-07 | $2,22 | +0,91 % | $2,09 | $2,30 | $2,09 | 61,60K |
| 2026-08-06 | $2,20 | +14,58 % | $1,77 | $2,25 | $1,77 | 342,30K |
| 2026-08-05 | $1,92 | -10,70 % | $2,14 | $2,22 | $1,91 | 59,80K |
| 2026-08-04 | $2,15 | +6,97 % | $2,01 | $2,20 | $2,00 | 55,10K |
| 2026-08-03 | $2,01 | +6,35 % | $1,89 | $2,02 | $1,89 | 30,00K |
| 2026-07-31 | $1,89 | +3,28 % | $1,89 | $1,90 | $1,77 | 35,50K |
| 2026-07-30 | $1,83 | -3,68 % | $1,92 | $1,93 | $1,83 | 23,10K |
| 2026-07-29 | $1,90 | +0,53 % | $1,91 | $1,95 | $1,88 | 21,50K |
| 2026-07-28 | $1,89 | -5,97 % | $2,03 | $2,03 | $1,80 | 65,40K |
| 2026-07-27 | $2,01 | +2,03 % | $2,07 | $2,08 | $1,97 | 52,40K |
| 2026-07-24 | $1,97 | -11,66 % | $2,21 | $2,21 | $1,93 | 49,90K |
| 2026-07-23 | $2,23 | -0,89 % | $2,22 | $2,27 | $2,19 | 25,30K |
| 2026-07-22 | $2,25 | -0,44 % | $2,22 | $2,28 | $2,21 | 19,10K |
| 2026-07-21 | $2,26 | -2,59 % | $2,31 | $2,37 | $2,22 | 38,90K |
| 2026-07-20 | $2,32 | +10,48 % | $2,18 | $2,35 | $2,09 | 106,90K |
| 2026-07-17 | $2,10 | -4,98 % | $2,22 | $2,22 | $2,06 | 54,60K |
| 2026-07-16 | $2,21 | -0,90 % | $2,26 | $2,26 | $2,15 | 81,40K |
| 2026-07-15 | $2,23 | -6,69 % | $2,34 | $2,34 | $2,16 | 742,10K |
| 2026-07-14 | $2,39 | +2,14 % | $2,39 | $2,44 | $2,32 | 234,20K |
| 2026-07-13 | $2,34 | -6,40 % | $2,49 | $2,49 | $2,31 | 37,60K |
| 2026-07-10 | $2,50 | -1,57 % | $2,59 | $2,59 | $2,40 | 39,20K |
| 2026-07-09 | $2,54 | +10,92 % | $2,41 | $2,63 | $2,37 | 315,80K |
| 2026-07-08 | $2,29 | -4,58 % | $2,40 | $2,40 | $2,26 | 40,40K |
| 2026-07-07 | $2,40 | -6,61 % | $2,62 | $2,62 | $2,40 | 34,90K |
| 2026-07-06 | $2,57 | -2,65 % | $2,60 | $2,64 | $2,54 | 25,90K |
| 2026-07-02 | $2,64 | -3,30 % | $2,70 | $2,96 | $2,60 | 133,40K |
| 2026-07-01 | $2,73 | +3,02 % | $2,67 | $2,80 | $2,67 | 37,40K |
| 2026-06-30 | $2,65 | -5,02 % | $2,96 | $2,96 | $2,59 | 42,80K |
| 2026-06-29 | $2,79 | +4,49 % | $2,68 | $2,86 | $2,65 | 76,70K |
| 2026-06-26 | $2,67 | +3,89 % | $2,52 | $2,70 | $2,52 | 51,80K |
| 2026-06-25 | $2,57 | -4,10 % | $2,57 | $2,70 | $2,52 | 41,10K |
| 2026-06-24 | $2,68 | +5,51 % | $2,52 | $2,78 | $2,47 | 124,90K |
| 2026-06-23 | $2,54 | +0,79 % | $2,41 | $2,62 | $2,39 | 25,70K |
| 2026-06-22 | $2,52 | -2,70 % | $2,58 | $2,62 | $2,45 | 41,60K |
| 2026-06-18 | $2,59 | +1,57 % | $2,60 | $2,83 | $2,51 | 106,60K |
| 2026-06-17 | $2,55 | -3,04 % | $2,62 | $2,73 | $2,50 | 60,70K |
| 2026-06-16 | $2,63 | -7,07 % | $2,78 | $2,78 | $2,62 | 117,60K |
| 2026-06-15 | $2,83 | +2,91 % | $2,82 | $2,86 | $2,70 | 53,20K |
| 2026-06-12 | $2,75 | 0,00 % | $2,75 | $2,92 | $2,72 | 108,60K |
| 2026-06-11 | $2,75 | +2,61 % | $2,73 | $2,76 | $2,54 | 181,40K |
| 2026-06-10 | $2,68 | -8,22 % | $2,87 | $2,90 | $2,66 | 103,20K |
| 2026-06-09 | $2,92 | -1,02 % | $2,95 | $3,09 | $2,75 | 203,60K |
| 2026-06-08 | $2,95 | -2,32 % | $3,00 | $3,11 | $2,93 | 60,80K |
| 2026-06-05 | $3,02 | -5,03 % | $3,11 | $3,12 | $3,00 | 55,00K |
| 2026-06-04 | $3,18 | +6,00 % | $3,00 | $3,25 | $2,96 | 81,70K |
| 2026-06-03 | $3,00 | -2,28 % | $3,00 | $3,07 | $2,90 | 130,80K |
| 2026-06-02 | $3,07 | -8,08 % | $3,33 | $3,33 | $3,05 | 118,20K |
| 2026-06-01 | $3,34 | +5,70 % | $3,17 | $3,35 | $3,10 | 90,20K |
| 2026-05-29 | $3,16 | -4,82 % | $3,32 | $3,32 | $3,11 | 141,60K |
| 2026-05-28 | $3,32 | -0,90 % | $3,32 | $3,38 | $3,11 | 191,00K |
| 2026-05-27 | $3,35 | -0,89 % | $3,85 | $4,49 | $3,12 | 2,38M |
| 2026-05-26 | $3,38 | -2,03 % | $3,41 | $3,59 | $3,33 | 128,10K |