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

Ispecimen Inc (NQ: ISPC )

0.3015 -0.0160 (-5.04%)
Streaming Delayed Price Updated: 11:51 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 (%)
Feb 28, 2022 3.770 4.150 3.770 4.110 214,363 +0.24(+6.20%)
Feb 25, 2022 4.100 4.032 3.850 3.870 115,993 -0.20(-4.91%)
Feb 24, 2022 3.710 4.120 3.660 4.070 301,647 -0.02(-0.49%)
Feb 23, 2022 3.660 4.350 3.650 4.090 943,205 +0.44(+12.05%)
Feb 22, 2022 3.790 3.890 3.590 3.650 634,302 -0.27(-6.89%)
Feb 18, 2022 3.920 0 -0.38(-8.84%)
Feb 17, 2022 4.480 4.482 4.030 4.300 1,017,938 -0.32(-6.93%)
Feb 16, 2022 5.150 5.150 4.510 4.620 719,754 -0.51(-9.94%)
Feb 15, 2022 5.050 5.280 4.921 5.130 308,952 +0.23(+4.69%)
Feb 14, 2022 4.500 5.140 4.500 4.900 557,461 +0.33(+7.22%)
Feb 11, 2022 4.800 4.890 4.490 4.570 244,834 -0.25(-5.19%)
Feb 10, 2022 5.050 5.208 4.770 4.820 294,593 -0.40(-7.66%)
Feb 09, 2022 4.870 5.470 4.870 5.220 788,616 +0.23(+4.61%)
Feb 08, 2022 4.940 5.150 4.820 4.990 194,361 -0.04(-0.80%)
Feb 07, 2022 5.040 5.150 4.870 5.030 305,288 -0.05(-0.98%)
Feb 04, 2022 4.970 5.140 4.790 5.080 429,208 +0.14(+2.83%)
Feb 03, 2022 4.360 4.950 4.940 415,580 +0.41(+9.05%)
Feb 02, 2022 4.860 4.880 4.460 4.530 244,739 -0.32(-6.60%)
Feb 01, 2022 4.830 5.000 4.663 4.850 454,585 -0.04(-0.82%)
Jan 31, 2022 4.450 4.890 467,116 +0.34(+7.47%)
Jan 28, 2022 4.200 4.650 4.100 4.550 298,836 +0.27(+6.31%)
Jan 27, 2022 4.660 4.720 4.220 4.280 486,237 -0.43(-9.13%)
Jan 26, 2022 5.220 5.240 4.610 4.710 632,653 -0.29(-5.80%)
Jan 25, 2022 4.680 5.040 4.480 5.000 822,184 +0.08(+1.63%)
Jan 24, 2022 4.400 4.930 4.235 4.920 858,442 +0.20(+4.24%)
Jan 21, 2022 5.160 5.400 4.700 4.720 1,125,447 -0.61(-11.44%)
Jan 20, 2022 5.330 5.740 5.300 5.330 591,143 -0.06(-1.11%)
Jan 19, 2022 5.610 5.770 5.300 5.390 670,248 -0.28(-4.94%)
Jan 18, 2022 5.850 6.160 5.600 5.670 774,226 -0.58(-9.28%)
Jan 14, 2022 6.250 0 -0.70(-10.07%)
Jan 13, 2022 7.700 7.760 6.850 6.950 11,245,267 +0.12(+1.76%)
Jan 12, 2022 7.050 7.500 6.810 6.830 924,594 -0.26(-3.67%)
Jan 11, 2022 7.140 7.869 7.050 7.090 1,191,548 -0.24(-3.27%)
Jan 10, 2022 6.920 7.590 6.400 7.330 1,753,635 +0.38(+5.47%)
Jan 07, 2022 7.260 7.468 6.920 6.950 822,308 -0.54(-7.21%)
Jan 06, 2022 7.310 7.590 6.580 7.490 1,432,582 -0.25(-3.23%)
Jan 05, 2022 8.420 8.440 7.620 7.740 1,648,696 -0.76(-8.94%)
Jan 04, 2022 9.680 9.800 8.380 8.500 10,341,444 +0.44(+5.46%)
Jan 03, 2022 7.940 8.380 7.790 8.060 916,460 +0.25(+3.20%)
Dec 31, 2021 8.600 8.810 7.780 7.810 1,495,558 -0.88(-10.13%)
Dec 30, 2021 9.200 12.35 8.750 8.690 11,550,287 -0.46(-5.03%)
Dec 29, 2021 9.830 9.970 9.120 9.150 1,395,993 -0.97(-9.58%)
Dec 28, 2021 10.70 11.11 9.800 10.12 1,698,243 -0.53(-4.98%)
Dec 27, 2021 11.44 11.57 10.11 10.65 1,213,271 -0.96(-8.27%)
Dec 23, 2021 12.41 13.44 11.45 11.61 1,129,167 -0.74(-5.99%)
Dec 22, 2021 12.69 14.67 11.74 12.35 3,249,104 -1.94(-13.58%)
Dec 21, 2021 10.22 15.97 10.22 14.29 11,466,053 +4.04(+39.41%)
Dec 20, 2021 11.43 11.72 10.17 10.25 603,929 -1.17(-10.25%)
Dec 17, 2021 10.55 11.93 10.30 11.42 1,029,165 +0.45(+4.10%)
Dec 16, 2021 11.16 11.32 10.30 10.97 936,625 +0.10(+0.92%)
Dec 15, 2021 12.23 12.23 9.800 10.87 1,271,257 -1.67(-13.32%)
Dec 14, 2021 13.14 13.69 12.25 12.54 684,240 -0.61(-4.64%)
Dec 13, 2021 13.11 14.50 12.63 13.15 683,681 -0.54(-3.94%)
Dec 10, 2021 14.40 15.09 13.23 13.69 783,038 -1.23(-8.24%)
Dec 09, 2021 15.63 18.20 14.35 14.92 4,392,776 +0.77(+5.44%)
Dec 08, 2021 12.00 14.50 11.72 14.15 3,555,944 +1.92(+15.70%)
Dec 07, 2021 11.99 12.80 11.84 12.23 1,189,375 -0.04(-0.33%)
Dec 06, 2021 12.82 13.80 10.71 12.27 3,613,512 -1.97(-13.81%)
Dec 03, 2021 14.24 16.96 12.25 14.24 9,597,055 -9.51(-40.06%)
Dec 02, 2021 14.89 25.80 12.15 23.75 3,157,390 +9.16(+62.78%)
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.