Skip to main content
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, 2023 1.250 1.330 1.225 1.330 24,112 +0.12(+9.92%)
May 30, 2023 1.230 1.290 1.210 1.210 40,674 -0.04(-3.20%)
May 26, 2023 1.250 1.304 1.220 1.250 39,077 -0.01(-0.79%)
May 25, 2023 1.370 1.370 1.250 1.260 39,308 -0.11(-8.03%)
May 24, 2023 1.410 1.440 1.340 1.370 3,754 -0.03(-2.04%)
May 23, 2023 1.350 1.410 1.260 1.399 7,340 +0.14(+10.99%)
May 22, 2023 1.240 1.290 1.210 1.260 35,441 -0.01(-0.79%)
May 19, 2023 1.430 1.430 1.270 1.270 44,497 -0.12(-8.63%)
May 18, 2023 1.475 1.501 1.390 1.390 19,271 -0.05(-3.47%)
May 17, 2023 1.586 1.586 1.440 1.440 21,361 -0.04(-2.70%)
May 16, 2023 1.630 1.630 1.480 1.480 30,458 -0.05(-3.27%)
May 15, 2023 1.560 1.880 1.530 1.530 66,469 -0.07(-4.38%)
May 12, 2023 1.600 1.680 1.590 1.600 22,200 -0.02(-1.54%)
May 11, 2023 1.660 1.660 1.570 1.625 14,259 -0.03(-2.11%)
May 10, 2023 1.702 1.887 1.510 1.660 78,841 -0.04(-2.35%)
May 09, 2023 1.610 1.680 1.610 1.700 55,385 +0.11(+6.92%)
May 08, 2023 1.720 1.720 1.590 1.590 68,590 -0.09(-5.36%)
May 05, 2023 1.750 1.760 1.610 1.680 20,095 +0.00(+0.00%)
May 04, 2023 1.690 1.730 1.610 1.680 54,930 -0.06(-3.45%)
May 03, 2023 1.620 1.850 1.610 1.740 69,481 +0.13(+8.07%)
May 02, 2023 1.600 1.650 1.550 1.610 19,018 -0.02(-1.23%)
May 01, 2023 1.640 1.690 1.557 1.630 13,848 +0.08(+5.05%)
Apr 28, 2023 1.460 1.580 1.460 1.552 8,449 +0.07(+4.84%)
Apr 27, 2023 1.490 1.565 1.480 1.480 6,964 +0.03(+2.42%)
Apr 26, 2023 1.600 1.660 1.400 1.445 42,664 -0.20(-12.42%)
Apr 25, 2023 1.680 1.710 1.427 1.650 45,745 -0.04(-2.37%)
Apr 24, 2023 1.770 1.880 1.632 1.690 24,678 -0.05(-2.87%)
Apr 21, 2023 1.930 2.046 1.621 1.740 88,820 -0.14(-7.24%)
Apr 20, 2023 1.675 2.040 1.640 1.876 167,480 +0.19(+11.00%)
Apr 19, 2023 1.620 1.700 1.610 1.690 22,731 +0.07(+4.08%)
Apr 18, 2023 1.660 1.712 1.512 1.624 112,129 -0.01(-0.37%)
Apr 17, 2023 1.420 1.690 1.400 1.630 165,195 +0.22(+16.01%)
Apr 14, 2023 1.290 1.450 1.290 1.405 135,216 +0.07(+5.64%)
Apr 13, 2023 1.290 1.370 1.220 1.330 82,689 +0.09(+7.26%)
Apr 12, 2023 1.230 1.250 1.220 1.240 6,307 +0.01(+0.81%)
Apr 11, 2023 1.300 1.314 1.210 1.230 22,269 -0.06(-4.65%)
Apr 10, 2023 1.300 1.360 1.255 1.290 5,604 +0.04(+3.20%)
Apr 06, 2023 1.250 1.270 1.240 1.250 3,833 +0.00(+0.40%)
Apr 05, 2023 1.250 1.250 1.200 1.245 8,981 -0.03(-2.73%)
Apr 04, 2023 1.280 1.330 1.260 1.280 5,378 -0.02(-1.54%)
Apr 03, 2023 1.340 1.379 1.250 1.300 26,051 -0.04(-2.99%)
Mar 31, 2023 1.210 1.400 1.202 1.340 99,612 +0.11(+9.39%)
Mar 30, 2023 1.330 1.340 1.220 1.225 30,622 -0.10(-7.89%)
Mar 29, 2023 1.390 1.390 1.260 1.330 3,812 +0.00(+0.00%)
Mar 28, 2023 1.300 1.385 1.300 1.330 9,550 -0.01(-0.75%)
Mar 27, 2023 1.281 1.350 1.270 1.340 3,516 +0.03(+2.29%)
Mar 24, 2023 1.340 1.340 1.260 1.310 14,397 +0.04(+3.15%)
Mar 23, 2023 1.250 1.270 1.180 1.270 12,696 +0.02(+1.60%)
Mar 22, 2023 1.290 1.340 1.230 1.250 5,339 -0.02(-1.57%)
Mar 21, 2023 1.250 1.370 1.250 1.270 7,914 -0.03(-2.31%)
Mar 20, 2023 1.270 1.300 1.200 1.300 4,368 +0.07(+5.69%)
Mar 17, 2023 1.260 1.310 1.230 1.230 3,249 -0.02(-1.81%)
Mar 16, 2023 1.389 1.389 1.253 1.253 4,188 -0.02(-1.36%)
Mar 15, 2023 1.350 1.377 1.230 1.270 14,174 -0.04(-3.05%)
Mar 14, 2023 1.260 1.380 1.250 1.310 11,054 -0.04(-2.96%)
Mar 13, 2023 1.410 1.410 1.281 1.350 6,725 +0.01(+0.74%)
Mar 10, 2023 1.418 1.445 1.300 1.340 22,378 -0.08(-5.63%)
Mar 09, 2023 1.400 1.450 1.390 1.420 15,627 +0.01(+0.64%)
Mar 08, 2023 1.480 1.500 1.390 1.411 10,797 -0.07(-4.66%)
Mar 07, 2023 1.600 1.600 1.470 1.480 7,405 -0.02(-1.33%)
Mar 06, 2023 1.530 1.567 1.500 1.500 8,736 -0.05(-3.23%)
Mar 03, 2023 1.500 1.593 1.490 1.550 22,410 +0.04(+2.65%)
Mar 02, 2023 1.500 1.550 1.500 1.510 3,988 -0.03(-1.95%)
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.