iSpecimen Inc. - Common Stock (ISPC)
1.1294
-0.1506 (-11.77%)
NASDAQ · Last Trade: Aug 11th, 1:09 PM EDT
Historical Prices For iSpecimen Inc. - Common Stock (ISPC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/08/2025 | 1.57 | 1.63 | 1.26 | 1.28 | 1,239,509 | 1.28 |
| 8/07/2025 | 1.66 | 1.85 | 1.59 | 1.80 | 2,089,953 | 1.80 |
| 8/06/2025 | 1.43 | 1.71 | 1.35 | 1.69 | 303,771 | 1.69 |
| 8/05/2025 | 1.46 | 1.53 | 1.38 | 1.45 | 120,431 | 1.45 |
| 8/04/2025 | 1.48 | 1.63 | 1.46 | 1.51 | 258,116 | 1.51 |
| 8/01/2025 | 1.24 | 1.58 | 1.19 | 1.47 | 714,676 | 1.47 |
| 7/31/2025 | 1.23 | 1.41 | 1.17 | 1.24 | 587,742 | 1.24 |
| 7/30/2025 | 1.07 | 1.37 | 1.03 | 1.29 | 1,885,352 | 1.29 |
| 7/29/2025 | 1.08 | 1.15 | 1.06 | 1.06 | 50,548 | 1.06 |
| 7/28/2025 | 1.07 | 1.14 | 1.05 | 1.10 | 217,492 | 1.10 |
| 7/25/2025 | 1.10 | 1.10 | 1.06 | 1.07 | 63,276 | 1.07 |
| 7/24/2025 | 0.97 | 1.11 | 0.90 | 1.10 | 695,954 | 1.10 |
| 7/23/2025 | 1.03 | 1.14 | 1.01 | 1.12 | 173,115 | 1.12 |
| 7/22/2025 | 1.03 | 1.10 | 1.01 | 1.05 | 211,877 | 1.05 |
| 7/21/2025 | 1.04 | 1.16 | 0.93 | 1.03 | 519,453 | 1.03 |
| 7/18/2025 | 1.09 | 1.12 | 1.04 | 1.07 | 263,747 | 1.07 |
| 7/17/2025 | 1.03 | 1.13 | 1.02 | 1.03 | 237,195 | 1.03 |
| 7/16/2025 | 1.04 | 1.15 | 1.01 | 1.06 | 376,272 | 1.06 |
| 7/15/2025 | 1.11 | 1.11 | 1.04 | 1.08 | 122,672 | 1.08 |
| 7/14/2025 | 1.03 | 1.20 | 1.01 | 1.08 | 345,635 | 1.08 |
| 7/11/2025 | 1.09 | 1.24 | 0.98 | 1.05 | 139,571 | 1.05 |
| 7/10/2025 | 1.05 | 1.09 | 1.01 | 1.09 | 40,645 | 1.09 |
| 7/09/2025 | 1.05 | 1.17 | 0.90 | 1.04 | 140,806 | 1.04 |
| 7/08/2025 | 0.98 | 1.06 | 0.97 | 1.04 | 86,910 | 1.04 |
| 7/07/2025 | 0.97 | 1.02 | 0.95 | 0.96 | 20,937 | 0.96 |
| 7/03/2025 | 1.00 | 1.04 | 0.99 | 0.99 | 56,054 | 0.99 |
| 7/02/2025 | 0.96 | 1.00 | 0.96 | 1.00 | 7,580 | 1.00 |
| 7/01/2025 | 0.95 | 0.98 | 0.95 | 0.96 | 5,242 | 0.96 |
| 6/30/2025 | 0.95 | 1.03 | 0.90 | 0.98 | 128,131 | 0.98 |
| 6/27/2025 | 0.95 | 0.95 | 0.90 | 0.94 | 5,694 | 0.94 |
| 6/26/2025 | 0.90 | 0.97 | 0.90 | 0.97 | 31,422 | 0.97 |
| 6/25/2025 | 0.90 | 0.91 | 0.89 | 0.90 | 20,425 | 0.90 |
| 6/24/2025 | 0.86 | 0.91 | 0.86 | 0.91 | 23,967 | 0.91 |
| 6/23/2025 | 0.96 | 0.98 | 0.85 | 0.86 | 162,017 | 0.86 |
| 6/20/2025 | 0.98 | 1.01 | 0.95 | 0.96 | 66,826 | 0.96 |
| 6/18/2025 | 0.99 | 0.99 | 0.98 | 0.98 | 28,368 | 0.98 |
| 6/17/2025 | 0.98 | 1.00 | 0.98 | 0.99 | 34,183 | 0.99 |
| 6/16/2025 | 1.07 | 1.07 | 0.97 | 0.98 | 58,988 | 0.98 |
| 6/13/2025 | 1.15 | 1.15 | 1.00 | 1.06 | 112,201 | 1.06 |
| 6/12/2025 | 1.16 | 1.23 | 1.12 | 1.13 | 45,827 | 1.13 |
| 6/11/2025 | 1.27 | 1.29 | 1.24 | 1.24 | 43,228 | 1.24 |
| 6/10/2025 | 1.25 | 1.27 | 1.25 | 1.26 | 10,195 | 1.26 |
| 6/09/2025 | 1.30 | 1.30 | 1.24 | 1.27 | 35,482 | 1.27 |
| 6/06/2025 | 1.21 | 1.29 | 1.20 | 1.26 | 42,102 | 1.26 |
| 6/05/2025 | 1.25 | 1.29 | 1.24 | 1.26 | 28,942 | 1.26 |
| 6/04/2025 | 1.26 | 1.26 | 1.15 | 1.25 | 51,481 | 1.25 |
| 6/03/2025 | 1.17 | 1.33 | 1.17 | 1.27 | 115,413 | 1.27 |
| 6/02/2025 | 1.20 | 1.20 | 1.11 | 1.16 | 44,241 | 1.16 |
| 5/30/2025 | 1.24 | 1.29 | 1.16 | 1.22 | 66,419 | 1.22 |
| 5/29/2025 | 1.10 | 1.20 | 1.10 | 1.20 | 65,215 | 1.20 |
| 5/28/2025 | 1.11 | 1.15 | 1.09 | 1.10 | 44,210 | 1.10 |
| 5/27/2025 | 1.05 | 1.14 | 1.05 | 1.12 | 43,423 | 1.12 |
| 5/23/2025 | 1.13 | 1.14 | 1.06 | 1.07 | 38,066 | 1.07 |
| 5/22/2025 | 1.15 | 1.15 | 1.13 | 1.14 | 5,394 | 1.14 |
| 5/21/2025 | 1.18 | 1.18 | 1.13 | 1.15 | 19,069 | 1.15 |
| 5/20/2025 | 1.18 | 1.24 | 1.17 | 1.18 | 25,934 | 1.18 |
| 5/19/2025 | 1.12 | 1.20 | 1.12 | 1.17 | 14,648 | 1.17 |
| 5/16/2025 | 1.17 | 1.17 | 1.13 | 1.13 | 17,304 | 1.13 |
| 5/15/2025 | 1.17 | 1.18 | 1.15 | 1.17 | 37,758 | 1.17 |
| 5/14/2025 | 1.17 | 1.22 | 1.15 | 1.18 | 31,219 | 1.18 |
| 5/13/2025 | 1.17 | 1.25 | 1.15 | 1.18 | 18,687 | 1.18 |
| 5/12/2025 | 1.15 | 1.19 | 1.15 | 1.17 | 22,741 | 1.17 |