iSpecimen Inc (ISPC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4153 | 8.91201716738 | 4.66 | 5.5521 | 4.58 | 84278 | 4.94849657 | CS |
| 4 | -0.1127 | -2.17232074017 | 5.188 | 6.6 | 3.42 | 542970 | 4.63321784 | CS |
| 12 | -1.7107 | -25.2092543472 | 6.786 | 8.114 | 3.42 | 938055 | 5.62037909 | CS |
| 26 | 0.6733 | 15.295320309 | 4.402 | 11.8 | 3.42 | 2725067 | 7.08416136 | CS |
| 52 | -5.9287 | -53.8776808433 | 11.004 | 14.6 | 3.42 | 1420591 | 7.09343126 | CS |
| 156 | -112.7247 | -95.6915959253 | 117.8 | 579.598 | 3.42 | 1098493 | 137.30905701 | CS |
| 260 | -120.3247 | -95.9527113238 | 125.4 | 579.598 | 3.42 | 1031440 | 137.44700797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 5.23 | -0.01 | -0.19 | 5.16 | 5.37 | 5.0401 | 84791 |
| 1727994900 | 5.24 | 0.2 | 3.97 | 5.04 | 5.5521 | 5.01 | 144406 |
| 1727908500 | 5.04 | 0.44 | 9.57 | 4.65 | 5.0999 | 4.61 | 65480 |
| 1727822100 | 4.6 | -0.1 | -2.13 | 4.69 | 4.88 | 4.58 | 48762 |
| 1727735700 | 4.7 | -0.2 | -4.08 | 4.76 | 5.07 | 4.64 | 120912 |
| 1727476500 | 4.9 | -0.08 | -1.60 | 4.66 | 5.2894 | 4.66 | 48821 |
| 1727390100 | 4.9799 | -0.19 | -3.68 | 5.57 | 5.8499 | 4.5 | 275088 |
| 1727303700 | 5.17 | -0.38 | -6.85 | 5.49 | 5.5 | 5.11 | 34205 |
| 1727217300 | 5.55 | -0.01 | -0.18 | 5.24 | 5.94 | 5.24 | 126680 |
| 1727130900 | 5.5599999 | 1.06 | 23.56 | 4.6 | 6.25 | 4.58 | 802515 |
| 1726871700 | 4.5 | -0.24 | -5.06 | 4.65 | 5.01 | 4.1296 | 137236 |
| 1726785300 | 4.74 | -0.78 | -14.13 | 5.05 | 5.51 | 4.74 | 280675 |
| 1726698900 | 5.5199999 | 0.32 | 6.15 | 5.62 | 6.6 | 5.0199999 | 1308358 |
| 1726612500 | 5.2 | 0.73 | 16.33 | 4.5 | 5.42 | 3.99 | 1360764 |
| 1726526100 | 4.47 | 0.61 | 15.92 | 3.57 | 4.9 | 3.4101 | 517660 |
| 1726266900 | 3.856 | 0.14 | 3.66 | 4.2 | 4.3759999 | 3.828 | 92144 |
| 1726180500 | 3.72 | -1.12 | -23.17 | 4 | 4.192 | 3.63 | 112849 |
| 1726094100 | 4.842 | -0.06 | -1.26 | 5 | 5.45 | 4.61 | 54926 |
| 1726007700 | 4.904 | -0.16 | -3.12 | 5.13 | 5.1739999 | 4.804 | 17414 |
| 1725921300 | 5.0619999 | 0 | 0.04 | 5.172 | 5.212 | 4.92 | 8820 |
| 1725662100 | 5.06 | -0.08 | -1.59 | 5.188 | 5.284 | 5.022 | 6162 |
| 1725575700 | 5.1419999 | -0.05 | -0.92 | 5.034 | 5.22 | 4.85202 | 8744 |
| 1725489300 | 5.19 | -0.09 | -1.78 | 5.066 | 5.2 | 4.832 | 25985 |
| 1725402900 | 5.284 | -0.12 | -2.15 | 5.244 | 5.494 | 5.06 | 14451 |
| 1725057300 | 5.4 | -0.08 | -1.46 | 5.5779999 | 5.6979999 | 4.874 | 35166 |
| 1724970900 | 5.48 | -0.28 | -4.86 | 5.76 | 5.9879999 | 5.43 | 28291 |
| 1724884500 | 5.76 | -0.04 | -0.69 | 5.788 | 6.08 | 5.36 | 35910 |
| 1724798100 | 5.8 | -0 | -0.03 | 5.96 | 6.18 | 5.75 | 18283 |
| 1724711700 | 5.802 | -0.56 | -8.80 | 6.2699999 | 6.554 | 5.666 | 41826 |
| 1724452500 | 6.362 | 0.25 | 4.12 | 6.38 | 6.79798 | 6.206 | 32918 |
| 1724366100 | 6.1099999 | -0.77 | -11.19 | 6.6359999 | 6.8 | 6.0199999 | 51864 |
| 1724279700 | 6.8799999 | 1.12 | 19.36 | 6.08 | 7.1 | 5.6679999 | 114824 |
| 1724193300 | 5.764 | -0.44 | -7.15 | 6.432 | 6.6 | 5.646 | 29471 |
| 1724106900 | 6.208 | 0.36 | 6.16 | 5.8699999 | 7.34 | 5.8 | 229630 |
| 1723847700 | 5.848 | 0.63 | 12.03 | 5.4279999 | 6.4 | 5.2159999 | 118617 |
| 1723761300 | 5.22 | -0.36 | -6.45 | 5.5 | 5.604 | 5.0439999 | 30081 |
| 1723674900 | 5.58 | 0.1 | 1.82 | 5.4979999 | 5.7799999 | 5.202 | 52028 |
| 1723588500 | 5.48 | 0.16 | 3.05 | 5.3059999 | 5.59 | 5.2 | 16037 |
| 1723502100 | 5.318 | 0.21 | 4.07 | 5.082 | 5.38 | 4.9 | 7152 |
| 1723242900 | 5.11 | -0.2 | -3.69 | 5.5 | 5.6 | 5.022 | 5899 |
| 1723156500 | 5.3059999 | 0.31 | 6.12 | 4.82 | 5.46 | 4.8 | 13383 |
| 1723070100 | 5 | 0 | 0.00 | 5.11 | 5.58 | 4.9 | 18105 |
| 1722983700 | 5 | 0.23 | 4.78 | 4.628 | 6.204 | 4.284 | 119889 |
| 1722897300 | 4.772 | -0.16 | -3.28 | 4.62 | 4.776 | 4.112 | 21981 |
| 1722638100 | 4.934 | -0.33 | -6.20 | 5.1659999 | 5.25 | 4.8 | 22153 |
| 1722551700 | 5.26 | -0.04 | -0.75 | 5.4 | 5.596 | 5.1 | 34293 |
| 1722465300 | 5.3 | -0.12 | -2.21 | 5.42 | 5.56 | 5.236 | 17677 |
| 1722378900 | 5.42 | -0.2 | -3.56 | 5.5759999 | 5.6 | 5.1739999 | 30873 |
| 1722292500 | 5.62 | -0.06 | -1.13 | 5.8 | 6 | 5.604 | 27430 |
| 1722033300 | 5.684 | -0.02 | -0.28 | 5.62 | 6.2739999 | 5.52 | 42342 |
| 1721946900 | 5.6999999 | 0.2 | 3.64 | 5.54 | 6.7059999 | 5.29 | 123934 |
| 1721860500 | 5.5 | -0.06 | -1.08 | 5.72 | 5.76 | 5.43 | 15144 |
| 1721774100 | 5.56 | -0.11 | -1.87 | 5.88 | 6 | 5.5 | 53199 |
| 1721687700 | 5.666 | -0.19 | -3.24 | 5.8 | 5.996 | 5.41 | 24271 |
| 1721428500 | 5.856 | -0.3 | -4.94 | 6.3 | 6.37 | 5.804 | 17658 |
| 1721342100 | 6.16 | -0.02 | -0.32 | 6.1 | 6.198 | 5.7099999 | 36770 |
| 1721255700 | 6.18 | 0.07 | 1.15 | 6.2 | 6.726 | 5.6 | 68554 |
| 1721169300 | 6.1099999 | 0.42 | 7.34 | 5.64 | 8.114 | 5.446 | 380193 |
| 1721082900 | 5.692 | -0.46 | -7.54 | 5.944 | 5.998 | 5.382 | 81914 |
| 1720823700 | 6.156 | -0.22 | -3.51 | 6.786 | 6.876 | 5.928 | 195345 |
| 1720737300 | 6.38 | 0.66 | 11.58 | 7.07 | 11.799999 | 6.138 | 2140579 |
| 1720650900 | 5.718 | 0.3 | 5.50 | 5.32 | 5.948 | 5.272 | 46048 |
| 1720564500 | 5.42 | -0.16 | -2.87 | 5.4 | 5.5779999 | 4.8 | 33477 |
| 1720478100 | 5.58 | -0.36 | -6.06 | 6.158 | 6.15998 | 5.43 | 12795 |
| 1720218900 | 5.9399999 | 0.43 | 7.80 | 5.88 | 6.114 | 5.4239999 | 31715 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
