ISPC

iSpecimen Historical Data

ISPC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 2.90 0.37 14.62% 2.58 3.09 2.58 361,004
May 24 2022 2.53 -0.16 -5.95% 2.68 2.68 2.505 27,871
May 23 2022 2.69 0.04 1.51% 2.64 2.77 2.52 49,179
May 20 2022 2.65 0.10 3.92% 2.58 2.68 2.53 46,689
May 19 2022 2.55 0.12 4.94% 2.40 2.60 2.39 93,923
May 18 2022 2.43 -0.10 -3.95% 2.48 2.56 2.40 85,281
May 17 2022 2.53 0.06 2.43% 2.50 2.63 2.48 53,638
May 16 2022 2.47 0.02 0.82% 2.47 2.58 2.47 30,460
May 13 2022 2.45 0.02 0.82% 2.42 2.57 2.40 79,032
May 12 2022 2.43 0.12 5.19% 2.22 2.4539 2.07 84,950
May 11 2022 2.31 -0.20 -7.97% 2.26 2.49 2.26 125,523
May 10 2022 2.51 -0.16 -5.99% 2.62 2.78 2.27 304,718
May 09 2022 2.67 -0.31 -10.4% 2.95 2.99 2.67 106,109
May 06 2022 2.98 -0.14 -4.49% 3.07 3.15 2.94 139,993
May 05 2022 3.12 -0.17 -5.17% 3.27 3.29 3.0595 147,692
May 04 2022 3.29 0.08 2.49% 3.24 3.30 3.075 143,637
May 03 2022 3.21 -0.02 -0.62% 3.25 3.39 3.18 93,285
May 02 2022 3.23 0.04 1.25% 3.17 3.2599 3.12 93,943
Apr 29 2022 3.19 -0.05 -1.54% 3.18 3.34 3.13 67,098
Apr 28 2022 3.24 0.05 1.57% 3.23 3.30 3.06 151,604
Apr 27 2022 3.19 -0.65 -16.93% 3.85 3.86 3.14 758,819
Apr 26 2022 3.84 -0.06 -1.54% 3.93 3.99 3.739 91,331
Apr 25 2022 3.90 0.10 2.63% 3.72 4.0214 3.6497 138,924
Apr 22 2022 3.80 0.20 5.56% 3.63 3.9508 3.52 728,887
Apr 21 2022 3.60 -0.58 -13.88% 4.05 4.15 3.60 483,401
Apr 20 2022 4.18 0.45 12.06% 3.74 4.48 3.48 3,881,101
Apr 19 2022 3.73 0.22 6.27% 3.60 3.90 3.48 256,335
Apr 18 2022 3.51 -0.05 -1.4% 3.56 3.6203 3.42 82,791
Apr 15 2022 3.56 0.00 0.0% 3.56 3.56 3.56 0
Apr 14 2022 3.56 -0.14 -3.78% 3.72 3.72 3.53 105,906
Apr 13 2022 3.70 0.20 5.71% 3.56 3.7698 3.44 203,928
Apr 12 2022 3.50 -0.18 -4.89% 3.71 3.85 3.47 273,441
Apr 11 2022 3.68 -0.28 -7.07% 3.95 4.00 3.66 189,577
Apr 08 2022 3.96 -0.08 -1.98% 4.00 4.10 3.93 120,405
Apr 07 2022 4.04 -0.19 -4.49% 4.17 4.23 3.96 141,434
Apr 06 2022 4.23 0.04 0.95% 4.13 4.33 3.86 339,730
Apr 05 2022 4.19 -0.45 -9.7% 4.59 5.1299 4.12 2,033,093
Apr 04 2022 4.64 -0.22 -4.53% 4.55 4.83 4.55 399,916
Apr 01 2022 4.86 -0.51 -9.5% 5.02 5.51 4.53 2,021,132
Mar 31 2022 5.37 0.90 20.13% 4.58 5.70 4.10 4,013,456
Mar 30 2022 4.47 0.48 12.03% 3.95 4.54 3.95 1,016,790
Mar 29 2022 3.99 0.09 2.31% 3.97 4.04 3.91 299,758
Mar 28 2022 3.90 -0.14 -3.47% 4.08 4.08 3.88 75,340
Mar 25 2022 4.04 0.05 1.25% 4.02 4.06 3.90 131,141
Mar 24 2022 3.99 -0.06 -1.48% 4.02 4.09 3.857 151,146
Mar 23 2022 4.05 0.02 0.5% 4.00 4.08 3.95 189,227
Mar 22 2022 4.03 0.11 2.81% 3.98 4.16 3.93 128,421
Mar 21 2022 3.92 -0.13 -3.21% 4.01 4.19 3.91 191,022
Mar 18 2022 4.05 -0.17 -4.03% 4.17 4.3299 4.04 172,138
Mar 17 2022 4.22 0.14 3.43% 4.08 4.35 4.0101 534,956
Mar 16 2022 4.08 0.13 3.29% 3.86 4.265 3.86 170,000
Mar 15 2022 3.95 0.30 8.22% 3.67 3.99 3.65 140,002
Mar 14 2022 3.65 -0.23 -5.93% 3.86 3.99 3.61 157,566
Mar 11 2022 3.88 -0.26 -6.28% 4.08 4.18 3.855 251,459
Mar 10 2022 4.14 -0.12 -2.82% 4.17 4.265 3.92 485,088
Mar 09 2022 4.26 0.61 16.71% 3.70 4.60 3.68 2,263,742
Mar 08 2022 3.65 0.05 1.39% 3.61 3.8239 3.514 200,426
Mar 07 2022 3.60 -0.23 -6.01% 3.81 3.8261 3.54 259,409
Mar 04 2022 3.83 -0.26 -6.36% 4.03 4.08 3.79 157,458
Mar 03 2022 4.09 -0.20 -4.66% 4.2038 4.32 4.06 89,852
Mar 02 2022 4.29 0.14 3.37% 4.20 4.31 4.03 162,305
Mar 01 2022 4.15 0.04 0.97% 4.15 4.3669 4.0906 228,109
Feb 28 2022 4.11 0.24 6.2% 3.77 4.15 3.77 214,401
Feb 25 2022 3.87 -0.20 -4.91% 4.10 4.17 3.8499 115,872


Your Recent History
NASDAQ
ISPC
iSpecimen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.