iSpecimen Inc. (ISPC)
NASDAQ: ISPC · Real-Time Price · USD
0.9100
-0.0559 (-5.79%)
At close: Jun 27, 2025, 4:00 PM
0.9545
+0.0445 (4.89%)
After-hours: Jun 27, 2025, 7:42 PM EDT
iSpecimen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -2.83% | 5,589 |
| Jun 26, 2025 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 7.32% | 31,422 |
| Jun 25, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -0.56% | 20,425 |
| Jun 24, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 5.24% | 23,967 |
| Jun 23, 2025 | 0.96 | 0.98 | 0.86 | 0.86 | 0.86 | -10.42% | 162,017 |
| Jun 20, 2025 | 0.98 | 1.01 | 0.95 | 0.96 | 0.96 | -2.04% | 66,826 |
| Jun 18, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.81% | 28,368 |
| Jun 17, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 0.81% | 34,184 |
| Jun 16, 2025 | 1.07 | 1.07 | 0.97 | 0.98 | 0.98 | -7.54% | 59,188 |
| Jun 13, 2025 | 1.15 | 1.15 | 1.00 | 1.06 | 1.06 | -6.19% | 112,201 |
| Jun 12, 2025 | 1.16 | 1.23 | 1.12 | 1.13 | 1.13 | -8.87% | 45,927 |
| Jun 11, 2025 | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -1.59% | 43,228 |
| Jun 10, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 10,195 |
| Jun 9, 2025 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | 0.79% | 35,482 |
| Jun 6, 2025 | 1.21 | 1.29 | 1.20 | 1.26 | 1.26 | - | 42,102 |
| Jun 5, 2025 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | 0.80% | 28,942 |
| Jun 4, 2025 | 1.26 | 1.26 | 1.15 | 1.25 | 1.25 | -1.96% | 51,481 |
| Jun 3, 2025 | 1.17 | 1.33 | 1.17 | 1.28 | 1.28 | 9.91% | 115,413 |
| Jun 2, 2025 | 1.20 | 1.20 | 1.11 | 1.16 | 1.16 | -4.92% | 44,241 |
| May 30, 2025 | 1.24 | 1.29 | 1.16 | 1.22 | 1.22 | 1.67% | 66,419 |
| May 29, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 65,225 |
| May 28, 2025 | 1.11 | 1.15 | 1.09 | 1.10 | 1.10 | -1.79% | 44,210 |
| May 27, 2025 | 1.05 | 1.14 | 1.05 | 1.12 | 1.12 | 4.67% | 43,423 |
| May 23, 2025 | 1.13 | 1.14 | 1.06 | 1.07 | 1.07 | -6.14% | 38,066 |
| May 22, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.44% | 5,394 |
| May 21, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -2.55% | 19,569 |
| May 20, 2025 | 1.18 | 1.24 | 1.17 | 1.18 | 1.18 | 0.43% | 25,935 |
| May 19, 2025 | 1.12 | 1.20 | 1.12 | 1.17 | 1.17 | 3.54% | 14,650 |
| May 16, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 17,304 |
| May 15, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.43% | 37,758 |
| May 14, 2025 | 1.17 | 1.22 | 1.15 | 1.18 | 1.18 | -0.42% | 33,068 |
| May 13, 2025 | 1.17 | 1.25 | 1.15 | 1.18 | 1.18 | 0.85% | 18,687 |
| 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 |