iSpecimen Inc ISPC
NASDAQ · United States · Commercial Services
$1.15-0.03 (-2.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.16 | -1.69% | $1.17 | $1.19 | $1.16 | 9.04K |
| 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 |