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

Ispecimen Inc (NQ: ISPC )

0.2680 -0.0122 (-4.35%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 26, 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 (%)
Apr 25, 2024 0.2850 0.2949 0.2775 0.2802 153,251 +0.00(+0.86%)
Apr 24, 2024 0.2900 0.2999 0.2702 0.2778 300,034 -0.02(-5.86%)
Apr 23, 2024 0.3256 0.3306 0.2950 0.2951 477,206 -0.04(-13.21%)
Apr 22, 2024 0.3088 0.3600 0.2930 0.3400 1,846,271 +0.05(+17.93%)
Apr 19, 2024 0.3600 0.3600 0.2763 0.2883 2,857,968 -0.13(-31.52%)
Apr 18, 2024 0.2190 0.5700 0.2121 0.4210 37,375,492 +0.21(+97.65%)
Apr 17, 2024 0.2126 0.2296 0.2110 0.2130 271,936 +0.00(+0.42%)
Apr 16, 2024 0.2126 0.2340 0.2110 0.2121 71,834 +0.00(+0.52%)
Apr 15, 2024 0.2310 0.2325 0.2101 0.2110 99,373 -0.02(-7.05%)
Apr 12, 2024 0.2330 0.2600 0.2200 0.2270 386,924 +0.00(+0.00%)
Apr 11, 2024 0.2000 0.2497 0.2022 0.2270 291,255 +0.01(+4.80%)
Apr 10, 2024 0.2140 0.2260 0.2120 0.2166 115,542 +0.01(+2.85%)
Apr 09, 2024 0.2050 0.2189 0.2050 0.2106 43,923 +0.00(+0.24%)
Apr 08, 2024 0.2180 0.2217 0.2070 0.2101 184,183 +0.00(+0.05%)
Apr 05, 2024 0.2110 0.2231 0.2001 0.2100 141,623 -0.01(-3.23%)
Apr 04, 2024 0.2200 0.2290 0.2165 0.2170 183,812 -0.00(-1.85%)
Apr 03, 2024 0.2450 0.2450 0.2201 0.2211 219,950 -0.02(-8.64%)
Apr 02, 2024 0.2500 0.2500 0.2375 0.2420 133,906 -0.01(-2.02%)
Apr 01, 2024 0.2400 0.2480 0.2320 0.2470 198,784 +0.01(+6.47%)
Mar 28, 2024 0.2500 0.2500 0.2215 0.2320 111,857 -0.02(-7.57%)
Mar 27, 2024 0.2294 0.2525 0.2150 0.2510 455,282 +0.01(+6.13%)
Mar 26, 2024 0.2450 0.2450 0.2200 0.2365 414,285 -0.01(-5.89%)
Mar 25, 2024 0.2241 0.2545 0.2010 0.2513 4,056,355 +0.01(+5.54%)
Mar 22, 2024 0.2800 0.2810 0.2302 0.2381 247,819 -0.04(-13.42%)
Mar 21, 2024 0.3100 0.3101 0.2700 0.2750 246,900 -0.02(-8.30%)
Mar 20, 2024 0.3000 0.3290 0.2600 0.2999 349,268 -0.02(-6.28%)
Mar 19, 2024 0.3300 0.3451 0.3150 0.3200 272,961 -0.01(-3.03%)
Mar 18, 2024 0.3601 0.3740 0.3266 0.3300 142,446 -0.04(-10.08%)
Mar 15, 2024 0.3491 0.3751 0.3400 0.3670 35,004 +0.01(+1.97%)
Mar 14, 2024 0.4060 0.4690 0.3400 0.3599 256,596 -0.10(-21.76%)
Mar 13, 2024 0.4000 0.4860 0.4000 0.4600 235,318 +0.05(+12.20%)
Mar 12, 2024 0.4149 0.4190 0.4070 0.4100 39,242 +0.00(+0.00%)
Mar 11, 2024 0.4099 0.4149 0.4000 0.4100 54,836 +0.00(+0.05%)
Mar 08, 2024 0.4440 0.4440 0.3991 0.4098 99,046 -0.03(-5.81%)
Mar 07, 2024 0.4500 0.4600 0.4350 0.4351 14,660 -0.03(-7.39%)
Mar 06, 2024 0.4785 0.4799 0.4402 0.4698 11,527 -0.01(-3.01%)
Mar 05, 2024 0.4900 0.4900 0.4470 0.4844 32,257 +0.02(+3.53%)
Mar 04, 2024 0.4500 0.4679 0.4452 0.4679 30,420 +0.01(+1.94%)
Mar 01, 2024 0.4590 0.4679 0.4300 0.4590 44,889 +0.01(+2.00%)
Feb 29, 2024 0.4800 0.4807 0.4500 0.4500 18,730 +0.00(+0.90%)
Feb 28, 2024 0.4300 0.4460 0.4300 0.4460 37,611 +0.01(+1.43%)
Feb 27, 2024 0.4410 0.4500 0.4200 0.4397 30,451 -0.02(-4.41%)
Feb 26, 2024 0.4600 0.4600 0.4402 0.4600 10,206 -0.01(-1.08%)
Feb 23, 2024 0.4431 0.4650 0.4310 0.4650 108,549 +0.03(+7.89%)
Feb 22, 2024 0.5000 0.5000 0.4301 0.4310 26,527 -0.05(-10.02%)
Feb 21, 2024 0.4790 0.4792 0.4790 0.4790 3,149 -0.00(-0.21%)
Feb 20, 2024 0.4900 0.4900 0.4601 0.4800 22,042 +0.03(+6.90%)
Feb 16, 2024 0.4300 0.4600 0.4271 0.4490 9,457 +0.01(+2.05%)
Feb 15, 2024 0.4490 0.4490 0.4355 0.4400 10,155 -0.01(-2.00%)
Feb 14, 2024 0.4202 0.4500 0.4201 0.4490 17,013 +0.01(+2.00%)
Feb 13, 2024 0.4714 0.4900 0.4402 0.4402 16,741 -0.01(-1.96%)
Feb 12, 2024 0.4501 0.4551 0.4403 0.4490 11,836 +0.01(+2.02%)
Feb 09, 2024 0.4576 0.4587 0.4252 0.4401 7,284 -0.02(-3.74%)
Feb 08, 2024 0.4600 0.4699 0.4399 0.4572 4,781 +0.00(+0.53%)
Feb 07, 2024 0.4399 0.4950 0.4398 0.4548 7,524 +0.02(+5.42%)
Feb 06, 2024 0.4350 0.4350 0.4200 0.4314 9,557 +0.01(+1.53%)
Feb 05, 2024 0.4733 0.4733 0.4151 0.4249 52,060 -0.04(-7.71%)
Feb 02, 2024 0.4703 0.4706 0.4550 0.4604 18,646 -0.01(-2.08%)
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.