iSpecimen Inc. (ISPC)
NASDAQ: ISPC · Real-Time Price · USD
1.170
+0.032 (2.81%)
At close: May 12, 2025, 4:00 PM
1.180
+0.010 (0.85%)
After-hours: May 12, 2025, 7:47 PM EDT
iSpecimen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 2.81% | 22,789 |
| May 9, 2025 | 1.16 | 1.16 | 1.09 | 1.14 | 1.14 | -0.18% | 16,939 |
| May 8, 2025 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 21,513 |
| May 7, 2025 | 1.10 | 1.14 | 1.09 | 1.12 | 1.12 | 1.82% | 26,779 |
| May 6, 2025 | 1.22 | 1.22 | 1.10 | 1.10 | 1.10 | -9.84% | 73,184 |
| May 5, 2025 | 1.21 | 1.41 | 1.21 | 1.22 | 1.22 | -2.40% | 345,811 |
| May 2, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 22,077 |
| May 1, 2025 | 1.29 | 1.30 | 1.23 | 1.28 | 1.28 | 0.79% | 19,562 |
| Apr 30, 2025 | 1.19 | 1.30 | 1.18 | 1.27 | 1.27 | 3.25% | 26,309 |
| Apr 29, 2025 | 1.21 | 1.23 | 1.18 | 1.23 | 1.23 | 1.65% | 14,337 |
| Apr 28, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -3.20% | 9,108 |
| Apr 25, 2025 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 2.88% | 22,711 |
| Apr 24, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.85% | 23,513 |
| Apr 23, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.66% | 18,502 |
| Apr 22, 2025 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 1.86% | 17,073 |
| Apr 21, 2025 | 1.15 | 1.21 | 1.11 | 1.18 | 1.18 | -4.45% | 48,034 |
| Apr 17, 2025 | 1.28 | 1.30 | 1.21 | 1.24 | 1.24 | -6.44% | 32,630 |
| Apr 16, 2025 | 1.22 | 1.35 | 1.19 | 1.32 | 1.32 | 8.20% | 80,151 |
| Apr 15, 2025 | 1.22 | 1.29 | 1.22 | 1.22 | 1.22 | -3.94% | 26,718 |
| Apr 14, 2025 | 1.23 | 1.27 | 1.20 | 1.27 | 1.27 | 4.10% | 18,728 |
| Apr 11, 2025 | 1.32 | 1.32 | 1.15 | 1.22 | 1.22 | -3.94% | 73,104 |
| Apr 10, 2025 | 1.42 | 1.42 | 1.22 | 1.27 | 1.27 | -10.56% | 89,317 |
| Apr 9, 2025 | 1.20 | 1.75 | 1.13 | 1.42 | 1.42 | 18.33% | 1,110,881 |
| Apr 8, 2025 | 1.32 | 1.35 | 1.13 | 1.20 | 1.20 | -9.77% | 77,197 |
| Apr 7, 2025 | 1.12 | 1.35 | 1.05 | 1.33 | 1.33 | 16.67% | 121,345 |
| Apr 4, 2025 | 1.10 | 1.14 | 1.04 | 1.14 | 1.14 | 0.88% | 82,335 |
| Apr 3, 2025 | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -11.02% | 47,649 |
| Apr 2, 2025 | 1.28 | 1.42 | 1.21 | 1.27 | 1.27 | -3.05% | 145,720 |
| Apr 1, 2025 | 1.06 | 1.45 | 1.02 | 1.31 | 1.31 | 23.58% | 729,349 |
| Mar 31, 2025 | 1.13 | 1.13 | 1.03 | 1.06 | 1.06 | -7.83% | 34,891 |
| Mar 28, 2025 | 1.18 | 1.18 | 1.09 | 1.15 | 1.15 | -2.54% | 28,437 |
| Mar 27, 2025 | 1.28 | 1.29 | 1.16 | 1.18 | 1.18 | -8.53% | 47,272 |
| Mar 26, 2025 | 1.30 | 1.37 | 1.27 | 1.29 | 1.29 | -5.15% | 51,022 |
| Mar 25, 2025 | 1.42 | 1.42 | 1.30 | 1.36 | 1.36 | 0.74% | 30,746 |
| Mar 24, 2025 | 1.44 | 1.44 | 1.33 | 1.35 | 1.35 | -1.46% | 21,781 |
| Mar 21, 2025 | 1.34 | 1.39 | 1.31 | 1.37 | 1.37 | - | 29,023 |
| Mar 20, 2025 | 1.34 | 1.40 | 1.31 | 1.37 | 1.37 | 3.01% | 27,565 |
| Mar 19, 2025 | 1.35 | 1.36 | 1.29 | 1.33 | 1.33 | -1.12% | 22,996 |
| Mar 18, 2025 | 1.42 | 1.44 | 1.31 | 1.35 | 1.35 | -6.60% | 14,371 |
| Mar 17, 2025 | 1.35 | 1.45 | 1.34 | 1.44 | 1.44 | 7.46% | 178,520 |
| Mar 14, 2025 | 1.27 | 1.35 | 1.27 | 1.34 | 1.34 | 5.51% | 35,357 |
| Mar 13, 2025 | 1.31 | 1.35 | 1.24 | 1.27 | 1.27 | -2.31% | 43,648 |
| Mar 12, 2025 | 1.30 | 1.33 | 1.25 | 1.30 | 1.30 | - | 34,291 |
| Mar 11, 2025 | 1.34 | 1.35 | 1.24 | 1.30 | 1.30 | -3.70% | 107,016 |
| Mar 10, 2025 | 1.42 | 1.42 | 1.29 | 1.35 | 1.35 | -4.26% | 106,300 |
| Mar 7, 2025 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | -2.08% | 43,564 |
| Mar 6, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -2.70% | 41,319 |
| Mar 5, 2025 | 1.49 | 1.56 | 1.44 | 1.48 | 1.48 | - | 43,015 |
| Mar 4, 2025 | 1.55 | 1.56 | 1.30 | 1.48 | 1.48 | -3.90% | 185,047 |
| Mar 3, 2025 | 1.67 | 1.70 | 1.54 | 1.54 | 1.54 | -7.23% | 106,970 |