iSpecimen Inc (ISPC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0249 | -8.92793115812 | 0.2789 | 0.2849 | 0.2416 | 421739 | 0.26443411 | CS |
| 4 | -0.021 | -7.63636363636 | 0.275 | 0.367 | 0.2416 | 944405 | 0.29901891 | CS |
| 12 | -0.1359 | -34.855091049 | 0.3899 | 0.59 | 0.2056 | 1985707 | 0.33111015 | CS |
| 26 | -0.2245 | -46.9174503657 | 0.4785 | 0.59 | 0.2001 | 2740510 | 0.35592877 | CS |
| 52 | -0.446 | -63.7142857143 | 0.7 | 0.795 | 0.2001 | 1395838 | 0.35875756 | CS |
| 156 | -6.446 | -96.2089552239 | 6.7 | 28.9799 | 0.2001 | 1088469 | 6.9318904 | CS |
| 260 | -6.016 | -95.9489633174 | 6.27 | 28.9799 | 0.2001 | 1045401 | 6.93738969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 0.253 | -0.0041 | -1.59 | 0.2594 | 0.2642 | 0.2511 | 123245 |
| 1725575700 | 0.2571 | -0.0024 | -0.92 | 0.242601 | 0.261 | 0.242601 | 171954 |
| 1725489300 | 0.2595 | -0.0047 | -1.78 | 0.2533 | 0.26 | 0.2416 | 519718 |
| 1725402900 | 0.2642 | -0.0058 | -2.15 | 0.2731 | 0.2747 | 0.253 | 281857 |
| 1725057300 | 0.27 | -0.004 | -1.46 | 0.2789 | 0.2849 | 0.2437 | 703325 |
| 1724970900 | 0.274 | -0.014 | -4.86 | 0.288 | 0.2994 | 0.2715 | 565829 |
| 1724884500 | 0.288 | -0.002 | -0.69 | 0.2894 | 0.304 | 0.268 | 718208 |
| 1724798100 | 0.29 | -0.0001 | -0.03 | 0.298 | 0.309 | 0.2875 | 365669 |
| 1724711700 | 0.2901 | -0.028 | -8.80 | 0.3135 | 0.3277 | 0.2833 | 836531 |
| 1724452500 | 0.3181 | 0.0126 | 4.12 | 0.319 | 0.339899 | 0.3103 | 658364 |
| 1724366100 | 0.3055 | -0.0385 | -11.19 | 0.3318 | 0.34 | 0.301 | 1037291 |
| 1724279700 | 0.3439999 | 0.0557999 | 19.36 | 0.304 | 0.355 | 0.2834 | 2296493 |
| 1724193300 | 0.2882 | -0.0222 | -7.15 | 0.3216 | 0.33 | 0.2823 | 589428 |
| 1724106900 | 0.3104 | 0.018 | 6.16 | 0.2935 | 0.367 | 0.29 | 4592615 |
| 1723847700 | 0.2924 | 0.0314 | 12.03 | 0.27 | 0.32 | 0.2607999 | 2371388 |
| 1723761300 | 0.261 | -0.018 | -6.45 | 0.275 | 0.2802 | 0.2522 | 601623 |
| 1723674900 | 0.279 | 0.005 | 1.82 | 0.2749 | 0.289 | 0.2601 | 1040560 |
| 1723588500 | 0.274 | 0.0081 | 3.05 | 0.2655 | 0.2795 | 0.26 | 313650 |
| 1723502100 | 0.2659 | 0.0104 | 4.07 | 0.2541 | 0.269 | 0.245 | 143042 |
| 1723242900 | 0.2555 | -0.0098 | -3.69 | 0.275 | 0.28 | 0.2511 | 117998 |
| 1723156500 | 0.2653 | 0.0153 | 6.12 | 0.241 | 0.273 | 0.24 | 267662 |
| 1723070100 | 0.25 | 0 | 0.00 | 0.2555 | 0.279 | 0.245 | 362106 |
| 1722983700 | 0.25 | 0.0114 | 4.78 | 0.2314 | 0.3101999 | 0.2142 | 2397797 |
| 1722897300 | 0.2386 | -0.0081 | -3.28 | 0.21 | 0.2388 | 0.2056 | 419767 |
| 1722638100 | 0.2467 | -0.0163 | -6.20 | 0.2625 | 0.2625 | 0.24 | 442962 |
| 1722551700 | 0.263 | -0.002 | -0.75 | 0.27 | 0.2798 | 0.255 | 685869 |
| 1722465300 | 0.265 | -0.006 | -2.21 | 0.271 | 0.278 | 0.2618 | 353554 |
| 1722378900 | 0.271 | -0.01 | -3.56 | 0.2788 | 0.28 | 0.2587 | 617460 |
| 1722292500 | 0.281 | -0.0032 | -1.13 | 0.29 | 0.3 | 0.2802 | 548606 |
| 1722033300 | 0.2842 | -0.0008 | -0.28 | 0.281 | 0.3137 | 0.276 | 846856 |
| 1721946900 | 0.2849999 | 0.0099999 | 3.64 | 0.2751 | 0.3353 | 0.2645 | 2477140 |
| 1721860500 | 0.275 | -0.003 | -1.08 | 0.2808 | 0.288 | 0.2715 | 293637 |
| 1721774100 | 0.278 | -0.005 | -1.77 | 0.294 | 0.3 | 0.275 | 1063990 |
| 1721687700 | 0.2829999 | -0.0098 | -3.35 | 0.29 | 0.2998 | 0.2705 | 471354 |
| 1721428500 | 0.2928 | -0.0152 | -4.94 | 0.3101 | 0.3101 | 0.2902 | 315020 |
| 1721342100 | 0.308 | -0.001 | -0.32 | 0.305 | 0.3099 | 0.2854999 | 735404 |
| 1721255700 | 0.309 | 0.0035 | 1.15 | 0.2940999 | 0.3363 | 0.28 | 1112036 |
| 1721169300 | 0.3055 | 0.0209 | 7.34 | 0.2819999 | 0.4057 | 0.2723 | 7603865 |
| 1721082900 | 0.2846 | -0.0232 | -7.54 | 0.2972 | 0.2999 | 0.2691 | 1638287 |
| 1720823700 | 0.3078 | -0.0112 | -3.51 | 0.3393 | 0.3438 | 0.2964 | 3906916 |
| 1720737300 | 0.319 | 0.0331 | 11.58 | 0.3535 | 0.59 | 0.3069 | 42603432 |
| 1720650900 | 0.2859 | 0.0149 | 5.50 | 0.266 | 0.2974 | 0.2636 | 920969 |
| 1720564500 | 0.271 | -0.008 | -2.87 | 0.27 | 0.2789 | 0.24 | 669552 |
| 1720478100 | 0.279 | -0.018 | -6.06 | 0.3079 | 0.307999 | 0.2715 | 255918 |
| 1720218900 | 0.297 | 0.0215 | 7.80 | 0.294 | 0.3057 | 0.2712 | 634305 |
| 1720040640 | 0.2755 | -0.0193 | -6.55 | 0.2947 | 0.299 | 0.27 | 541238 |
| 1719959700 | 0.2948 | -0.0083 | -2.74 | 0.295 | 0.3 | 0.29 | 186833 |
| 1719873300 | 0.3031 | -0.0059 | -1.91 | 0.3089 | 0.319 | 0.296 | 292790 |
| 1719614100 | 0.309 | -0.0059 | -1.87 | 0.315 | 0.3162 | 0.296 | 441483 |
| 1719527700 | 0.3149 | -0.034 | -9.74 | 0.34 | 0.34 | 0.3026 | 485961 |
| 1719441300 | 0.3489 | 0.0037 | 1.07 | 0.34 | 0.35 | 0.3338999 | 152306 |
| 1719354900 | 0.3452 | -0.0128 | -3.58 | 0.35 | 0.3798 | 0.3216 | 943659 |
| 1719268500 | 0.358 | -0.0176 | -4.69 | 0.3634 | 0.3747 | 0.341 | 801031 |
| 1719009300 | 0.3756 | -0.0234 | -5.86 | 0.38 | 0.4469 | 0.3623 | 1653523 |
| 1718922900 | 0.399 | 0.0084 | 2.15 | 0.38 | 0.4138 | 0.3634 | 1207866 |
| 1718750100 | 0.3906 | -0.040299 | -9.35 | 0.43 | 0.4483 | 0.375 | 1690425 |
| 1718663700 | 0.430899 | -0.069101 | -13.82 | 0.4692 | 0.4899 | 0.4153 | 1666594 |
| 1718404500 | 0.5 | 0.0911 | 22.28 | 0.3899 | 0.5415 | 0.38191 | 11439026 |
| 1718318100 | 0.4089 | 0.0678 | 19.88 | 0.3582 | 0.4379 | 0.339939 | 6235475 |
| 1718231700 | 0.3411 | -0.0389 | -10.24 | 0.3775 | 0.3775 | 0.3375 | 1000012 |
| 1718145300 | 0.38 | 0.01 | 2.70 | 0.341 | 0.3899 | 0.3205 | 2528367 |
| 1718058900 | 0.37 | -0.0289 | -7.24 | 0.303 | 0.4 | 0.2970999 | 4068098 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
