Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ispecimen Inc (NQ: ISPC )

0.2920 -0.0255 (-8.03%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.570 1.610 1.510 1.590 11,339 -0.03(-1.85%)
Oct 28, 2022 1.640 1.669 1.550 1.620 18,862 -0.04(-2.41%)
Oct 27, 2022 1.610 1.780 1.605 1.660 49,028 +0.00(+0.00%)
Oct 26, 2022 1.530 1.810 1.530 1.660 37,168 +0.05(+3.11%)
Oct 25, 2022 1.550 1.665 1.540 1.610 10,253 +0.08(+5.23%)
Oct 24, 2022 1.770 1.770 1.490 1.530 59,750 -0.08(-4.97%)
Oct 21, 2022 1.550 1.700 1.524 1.610 31,070 +0.02(+1.26%)
Oct 20, 2022 1.540 1.640 1.540 1.590 15,676 +0.03(+1.92%)
Oct 19, 2022 1.650 1.730 1.550 1.560 42,838 -0.17(-9.83%)
Oct 18, 2022 1.600 1.760 1.600 1.730 52,743 +0.17(+10.90%)
Oct 17, 2022 1.560 1.590 1.513 1.560 24,368 +0.06(+4.00%)
Oct 14, 2022 1.540 1.560 1.460 1.500 33,101 +0.00(+0.00%)
Oct 13, 2022 1.520 1.540 1.480 1.500 25,729 -0.02(-1.32%)
Oct 12, 2022 1.500 1.590 1.470 1.520 37,059 -0.03(-1.94%)
Oct 11, 2022 1.500 1.580 1.450 1.550 16,715 +0.00(+0.00%)
Oct 10, 2022 1.550 1.560 1.450 1.550 139,889 +0.00(+0.00%)
Oct 07, 2022 1.630 1.650 1.530 1.550 83,719 -0.11(-6.63%)
Oct 06, 2022 1.690 1.780 1.650 1.660 65,065 -0.03(-1.78%)
Oct 05, 2022 1.770 1.770 1.630 1.690 92,960 -0.05(-2.87%)
Oct 04, 2022 1.750 1.860 1.715 1.740 99,343 +0.00(+0.00%)
Oct 03, 2022 1.620 1.790 1.560 1.740 97,215 +0.09(+5.45%)
Sep 30, 2022 1.650 1.740 1.580 1.650 117,146 -0.01(-0.60%)
Sep 29, 2022 1.780 1.780 1.550 1.660 147,882 -0.18(-9.78%)
Sep 28, 2022 1.600 1.890 1.520 1.840 347,971 +0.19(+11.52%)
Sep 27, 2022 1.670 1.847 1.600 1.650 659,972 -0.26(-13.61%)
Sep 26, 2022 2.390 2.580 1.830 1.910 15,191,644 -0.15(-7.28%)
Sep 23, 2022 2.000 2.300 1.600 2.060 1,687,063 +0.15(+7.85%)
Sep 22, 2022 1.510 2.025 1.510 1.910 619,641 +0.40(+26.49%)
Sep 21, 2022 1.780 1.820 1.510 1.510 164,986 -0.29(-16.11%)
Sep 20, 2022 1.900 1.973 1.770 1.800 81,412 -0.17(-8.63%)
Sep 19, 2022 1.960 1.990 1.810 1.970 98,836 -0.01(-0.51%)
Sep 16, 2022 2.000 2.070 1.980 1.980 34,466 -0.07(-3.41%)
Sep 15, 2022 2.030 2.080 2.020 2.050 21,415 +0.00(+0.00%)
Sep 14, 2022 2.100 2.120 2.020 2.050 64,868 -0.05(-2.38%)
Sep 13, 2022 2.150 2.180 2.080 2.100 21,313 -0.05(-2.33%)
Sep 12, 2022 2.180 2.240 2.125 2.150 22,349 +0.00(+0.00%)
Sep 09, 2022 2.180 2.190 2.080 2.150 43,728 +0.02(+0.94%)
Sep 08, 2022 2.150 2.150 2.068 2.130 60,305 -0.01(-0.47%)
Sep 07, 2022 2.110 2.200 2.100 2.140 26,099 +0.00(+0.00%)
Sep 06, 2022 2.220 2.220 2.100 2.140 25,649 -0.06(-2.73%)
Sep 02, 2022 2.150 2.280 2.106 2.200 50,625 +0.01(+0.46%)
Sep 01, 2022 2.190 2.190 2.100 2.190 14,270 +0.00(+0.00%)
Aug 31, 2022 2.210 2.210 2.110 2.190 18,721 +0.02(+0.92%)
Aug 30, 2022 2.200 2.200 2.120 2.170 44,827 -0.03(-1.36%)
Aug 29, 2022 2.230 2.230 2.170 2.200 22,101 -0.03(-1.35%)
Aug 26, 2022 2.300 2.302 2.185 2.230 47,991 -0.10(-4.29%)
Aug 25, 2022 2.270 2.330 2.250 2.330 49,426 +0.05(+2.04%)
Aug 24, 2022 2.300 2.370 2.270 2.283 49,864 -0.03(-1.15%)
Aug 23, 2022 2.220 2.430 2.220 2.310 75,294 +0.04(+1.76%)
Aug 22, 2022 2.290 2.300 2.240 2.270 47,074 -0.02(-0.66%)
Aug 19, 2022 2.290 2.320 2.251 2.285 87,517 -0.02(-1.08%)
Aug 18, 2022 2.310 2.350 2.280 2.310 45,423 -0.03(-1.28%)
Aug 17, 2022 2.320 2.400 2.300 2.340 109,823 +0.00(+0.00%)
Aug 16, 2022 2.340 2.460 2.280 2.340 58,955 -0.03(-1.27%)
Aug 15, 2022 2.500 2.560 2.330 2.370 59,874 -0.02(-0.84%)
Aug 12, 2022 2.292 2.510 2.292 2.390 166,324 +0.09(+3.91%)
Aug 11, 2022 2.320 2.420 2.250 2.300 63,060 -0.02(-0.86%)
Aug 10, 2022 2.250 2.400 2.250 2.320 127,382 +0.03(+1.31%)
Aug 09, 2022 2.340 2.340 2.201 2.290 139,234 -0.04(-1.72%)
Aug 08, 2022 2.230 2.400 2.220 2.330 126,171 +0.04(+1.75%)
Aug 05, 2022 2.240 2.300 2.120 2.290 156,703 +0.07(+3.15%)
Aug 04, 2022 2.440 2.500 2.168 2.220 334,851 -0.36(-13.95%)
Aug 03, 2022 2.310 2.700 2.310 2.580 259,445 +0.28(+12.17%)
Aug 02, 2022 2.310 2.440 2.290 2.300 99,074 -0.07(-2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.