Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ispecimen Inc (NQ: ISPC )

0.2410 -0.0102 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 3.040 3.065 2.881 3.000 67,860 -0.09(-2.91%)
May 27, 2022 2.950 3.150 2.950 3.090 59,142 +0.14(+4.75%)
May 26, 2022 2.850 3.040 2.790 2.950 63,773 +0.05(+1.72%)
May 25, 2022 2.580 3.090 2.580 2.900 361,004 +0.37(+14.62%)
May 24, 2022 2.650 2.652 2.505 2.530 27,871 -0.16(-5.95%)
May 23, 2022 2.640 2.770 2.520 2.690 49,179 +0.04(+1.51%)
May 20, 2022 2.580 2.680 2.530 2.650 46,389 +0.10(+3.92%)
May 19, 2022 2.400 2.600 2.390 2.550 106,523 +0.12(+4.94%)
May 18, 2022 2.480 2.560 2.400 2.430 85,281 -0.10(-3.95%)
May 17, 2022 2.540 2.630 2.480 2.530 53,638 +0.06(+2.43%)
May 16, 2022 2.470 2.580 2.470 2.470 30,460 +0.02(+0.82%)
May 13, 2022 2.420 2.570 2.400 2.450 79,034 +0.02(+0.82%)
May 12, 2022 2.220 2.454 2.070 2.430 84,950 +0.12(+5.19%)
May 11, 2022 2.260 2.490 2.260 2.310 125,531 -0.20(-7.97%)
May 10, 2022 2.620 2.780 2.270 2.510 304,718 -0.16(-5.99%)
May 09, 2022 2.950 2.990 2.670 2.670 110,696 -0.31(-10.40%)
May 06, 2022 3.070 3.150 2.940 2.980 139,993 -0.14(-4.49%)
May 05, 2022 3.270 3.290 3.059 3.120 147,692 -0.17(-5.17%)
May 04, 2022 3.240 3.300 3.075 3.290 143,637 +0.08(+2.49%)
May 03, 2022 3.250 3.390 3.180 3.210 93,285 -0.02(-0.62%)
May 02, 2022 3.170 3.260 3.120 3.230 93,943 +0.04(+1.25%)
Apr 29, 2022 3.230 3.340 3.130 3.190 67,199 -0.05(-1.54%)
Apr 28, 2022 3.230 3.300 3.060 3.240 152,888 +0.05(+1.57%)
Apr 27, 2022 3.850 3.860 3.140 3.190 764,300 -0.65(-16.93%)
Apr 26, 2022 3.930 3.990 3.739 3.840 91,331 -0.06(-1.54%)
Apr 25, 2022 3.720 4.021 3.650 3.900 138,924 +0.10(+2.63%)
Apr 22, 2022 3.630 3.951 3.520 3.800 728,887 +0.20(+5.56%)
Apr 21, 2022 4.050 4.150 3.600 3.600 483,504 -0.58(-13.88%)
Apr 20, 2022 3.740 4.480 3.480 4.180 3,887,218 +0.45(+12.06%)
Apr 19, 2022 3.600 3.900 3.480 3.730 256,335 +0.22(+6.27%)
Apr 18, 2022 3.560 3.620 3.420 3.510 82,791 -0.05(-1.40%)
Apr 14, 2022 3.720 3.720 3.530 3.560 105,906 -0.14(-3.78%)
Apr 13, 2022 3.560 3.770 3.440 3.700 203,983 +0.20(+5.71%)
Apr 12, 2022 3.710 3.850 3.470 3.500 273,441 -0.18(-4.89%)
Apr 11, 2022 3.950 4.000 3.660 3.680 189,577 -0.28(-7.07%)
Apr 08, 2022 4.000 4.100 3.930 3.960 120,505 -0.08(-1.98%)
Apr 07, 2022 4.170 4.230 3.960 4.040 141,447 -0.19(-4.49%)
Apr 06, 2022 4.130 4.330 3.860 4.230 339,732 +0.04(+0.95%)
Apr 05, 2022 4.590 5.130 4.120 4.190 2,033,750 -0.45(-9.70%)
Apr 04, 2022 4.550 4.830 4.550 4.640 399,916 -0.22(-4.53%)
Apr 01, 2022 5.020 5.510 4.530 4.860 2,023,485 -0.51(-9.50%)
Mar 31, 2022 4.580 5.700 4.100 5.370 4,014,152 +0.90(+20.13%)
Mar 30, 2022 3.950 4.540 3.950 4.470 1,016,790 +0.48(+12.03%)
Mar 29, 2022 3.970 4.040 3.910 3.990 299,869 +0.09(+2.31%)
Mar 28, 2022 4.080 4.080 3.880 3.900 75,370 -0.14(-3.47%)
Mar 25, 2022 4.020 4.060 3.900 4.040 131,529 +0.05(+1.25%)
Mar 24, 2022 4.020 4.090 3.857 3.990 151,274 -0.06(-1.48%)
Mar 23, 2022 4.000 4.080 3.950 4.050 189,227 +0.02(+0.50%)
Mar 22, 2022 3.980 4.160 3.930 4.030 128,421 +0.11(+2.81%)
Mar 21, 2022 4.010 4.190 3.910 3.920 192,114 -0.13(-3.21%)
Mar 18, 2022 4.170 4.330 4.040 4.050 177,457 -0.17(-4.03%)
Mar 17, 2022 4.080 4.350 4.010 4.220 534,956 +0.14(+3.43%)
Mar 16, 2022 3.860 4.265 3.860 4.080 170,307 +0.13(+3.29%)
Mar 15, 2022 3.670 3.990 3.650 3.950 140,002 +0.30(+8.22%)
Mar 14, 2022 3.860 3.990 3.610 3.650 157,683 -0.23(-5.93%)
Mar 11, 2022 4.080 4.180 3.855 3.880 251,459 -0.26(-6.28%)
Mar 10, 2022 4.170 4.265 3.920 4.140 485,038 -0.12(-2.82%)
Mar 09, 2022 3.700 4.600 3.680 4.260 2,263,742 +0.61(+16.71%)
Mar 08, 2022 3.610 3.824 3.514 3.650 200,426 +0.05(+1.39%)
Mar 07, 2022 3.810 3.826 3.540 3.600 259,381 -0.23(-6.01%)
Mar 04, 2022 4.030 4.080 3.790 3.830 157,965 -0.26(-6.36%)
Mar 03, 2022 4.200 4.320 4.060 4.090 89,851 -0.20(-4.66%)
Mar 02, 2022 4.200 4.310 4.030 4.290 162,305 +0.14(+3.37%)
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.