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

Ispecimen Inc (NQ: ISPC )

0.3079 +0.0219 (+7.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Nov 30, 2021 22.83 24.50 15.80 18.47 16,229,578 -1.95(-9.55%)
Nov 29, 2021 14.19 28.98 12.97 20.42 56,318,168 +2.91(+16.62%)
Nov 26, 2021 18.31 24.67 16.42 17.51 70,781,296 +7.31(+71.67%)
Nov 24, 2021 9.730 11.73 9.010 10.20 11,563,389 -2.99(-22.67%)
Nov 23, 2021 16.84 18.50 11.20 13.19 39,666,044 +4.31(+48.54%)
Nov 22, 2021 11.39 12.77 8.060 8.880 95,501,640 +3.96(+80.49%)
Nov 19, 2021 4.850 5.040 4.850 4.920 5,605 +0.10(+2.07%)
Nov 18, 2021 4.770 4.995 4.820 4.820 47,391 +0.02(+0.42%)
Nov 17, 2021 5.110 5.218 4.800 4.800 140,742 -0.32(-6.25%)
Nov 16, 2021 5.300 5.340 5.110 5.120 54,265 -0.12(-2.20%)
Nov 15, 2021 5.910 5.910 5.100 5.235 94,580 -0.67(-11.35%)
Nov 12, 2021 5.622 5.910 5.622 5.905 14,117 +0.21(+3.60%)
Nov 11, 2021 5.860 6.030 5.700 5.700 15,211 -0.22(-3.72%)
Nov 10, 2021 5.640 5.920 46,390 +0.16(+2.78%)
Nov 09, 2021 5.670 6.112 5.670 5.760 65,019 -0.01(-0.17%)
Nov 08, 2021 5.990 6.210 5.630 5.770 61,424 -0.18(-3.03%)
Nov 05, 2021 6.290 6.310 5.860 5.950 59,784 -0.37(-5.85%)
Nov 04, 2021 7.100 7.180 6.175 6.320 318,030 -1.08(-14.59%)
Nov 03, 2021 7.740 8.000 7.400 7.400 76,662 -0.33(-4.27%)
Nov 02, 2021 7.650 7.740 7.560 7.730 18,479 -0.01(-0.13%)
Nov 01, 2021 7.600 7.740 7.348 7.740 21,799 +0.23(+3.06%)
Oct 29, 2021 7.300 7.620 7.160 7.510 68,775 +0.22(+3.02%)
Oct 28, 2021 6.800 7.370 6.800 7.290 38,540 +0.49(+7.21%)
Oct 27, 2021 7.050 7.220 6.720 6.800 90,652 -0.28(-3.95%)
Oct 26, 2021 6.930 7.080 7.080 67,183 +0.14(+2.02%)
Oct 25, 2021 7.310 7.490 6.880 6.940 81,669 -0.37(-5.06%)
Oct 22, 2021 7.490 7.500 7.170 7.310 37,767 -0.25(-3.31%)
Oct 21, 2021 7.510 7.620 7.342 7.560 46,487 +0.06(+0.80%)
Oct 20, 2021 7.250 7.600 7.030 7.500 154,616 +0.31(+4.31%)
Oct 19, 2021 6.680 7.550 6.650 7.190 221,713 +0.37(+5.43%)
Oct 18, 2021 6.340 7.000 6.210 6.820 108,234 +0.48(+7.57%)
Oct 15, 2021 6.300 6.500 6.001 6.340 117,184 +0.06(+0.90%)
Oct 14, 2021 5.460 6.314 5.460 6.283 110,121 +0.82(+15.08%)
Oct 13, 2021 5.320 5.490 5.320 5.460 18,991 +0.08(+1.49%)
Oct 12, 2021 5.350 5.380 5.140 5.380 46,011 -0.05(-0.92%)
Oct 11, 2021 5.520 5.575 5.310 5.430 19,508 -0.20(-3.55%)
Oct 08, 2021 5.690 5.700 5.470 5.630 12,127 +0.03(+0.54%)
Oct 07, 2021 5.440 5.640 5.400 5.600 6,181 +0.15(+2.75%)
Oct 06, 2021 5.380 5.575 5.380 5.450 5,420 -0.05(-0.91%)
Oct 05, 2021 5.650 5.731 5.460 5.500 21,213 -0.15(-2.65%)
Oct 04, 2021 5.890 5.890 5.550 5.650 26,084 -0.22(-3.75%)
Oct 01, 2021 5.860 5.930 5.700 5.870 18,865 +0.04(+0.60%)
Sep 30, 2021 5.850 5.865 5.750 5.835 19,646 -0.03(-0.43%)
Sep 29, 2021 5.770 5.998 5.770 5.860 27,359 +0.08(+1.38%)
Sep 28, 2021 5.810 5.910 5.760 5.780 21,860 -0.11(-1.87%)
Sep 27, 2021 6.020 6.078 5.850 5.890 7,465 -0.11(-1.83%)
Sep 24, 2021 5.870 6.010 5.850 6.000 24,030 +0.08(+1.35%)
Sep 23, 2021 6.100 6.100 5.800 5.920 14,649 +0.03(+0.51%)
Sep 22, 2021 5.930 6.220 5.770 5.890 60,654 -0.02(-0.34%)
Sep 21, 2021 5.970 6.000 5.720 5.910 11,875 +0.14(+2.43%)
Sep 20, 2021 5.870 6.000 5.680 5.770 27,404 -0.11(-1.87%)
Sep 17, 2021 6.160 6.230 5.840 5.880 57,920 -0.27(-4.39%)
Sep 16, 2021 6.340 6.350 6.010 6.150 44,366 +0.09(+1.49%)
Sep 15, 2021 6.330 6.550 6.060 6.060 74,708 -0.25(-3.96%)
Sep 14, 2021 6.520 6.597 6.190 6.310 66,166 -0.20(-3.07%)
Sep 13, 2021 6.570 6.590 6.320 6.510 43,941 -0.01(-0.15%)
Sep 10, 2021 6.650 6.680 6.501 6.520 67,242 -0.15(-2.25%)
Sep 09, 2021 6.570 6.690 6.500 6.670 34,986 -0.02(-0.30%)
Sep 08, 2021 6.490 6.690 6.300 6.690 39,730 +0.12(+1.83%)
Sep 07, 2021 6.700 6.705 6.420 6.570 38,618 +0.04(+0.61%)
Sep 03, 2021 6.620 6.980 6.440 6.530 47,466 -0.09(-1.36%)
Sep 02, 2021 6.450 6.689 6.430 6.620 54,161 +0.18(+2.80%)
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.