iSpecimen Inc. (ISPC)
NASDAQ: ISPC
· Real-Time Price · USD
0.85
0.18 (26.88%)
At close: Sep 05, 2025, 3:59 PM
0.78
-8.86%
After-hours: Sep 05, 2025, 07:57 PM EDT
ISPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.99 | 1.03 | 0.75 | 0.85 | 0.85 | 26.87% | 121,117,893 |
| Sep 4, 2025 | 0.70 | 0.72 | 0.64 | 0.67 | 0.67 | 0.00% | 25,124,418 |
| Sep 3, 2025 | 0.70 | 0.72 | 0.66 | 0.67 | 0.67 | -5.63% | 265,000 |
| Sep 2, 2025 | 0.71 | 0.71 | 0.66 | 0.71 | 0.71 | 0.00% | 296,447 |
| Aug 29, 2025 | 0.75 | 0.75 | 0.69 | 0.71 | 0.71 | -1.39% | 400,222 |
| Aug 28, 2025 | 0.72 | 0.75 | 0.69 | 0.72 | 0.72 | -2.70% | 771,601 |
| Aug 27, 2025 | 0.80 | 0.81 | 0.72 | 0.74 | 0.74 | -7.50% | 645,835 |
| Aug 26, 2025 | 0.76 | 0.82 | 0.75 | 0.80 | 0.80 | -2.44% | 514,500 |
| Aug 25, 2025 | 0.83 | 0.84 | 0.79 | 0.82 | 0.82 | 0.00% | 627,200 |
| Aug 22, 2025 | 0.78 | 0.84 | 0.70 | 0.82 | 0.82 | 1.23% | 2,066,400 |
| Aug 21, 2025 | 1.31 | 1.50 | 0.79 | 0.81 | 0.81 | -30.17% | 14,910,133 |
| Aug 20, 2025 | 1.11 | 1.22 | 1.06 | 1.16 | 1.16 | 4.50% | 224,300 |
| Aug 19, 2025 | 1.17 | 1.18 | 1.09 | 1.11 | 1.11 | -5.13% | 85,823 |
| Aug 18, 2025 | 1.14 | 1.23 | 1.13 | 1.17 | 1.17 | -0.85% | 189,800 |
| Aug 15, 2025 | 1.16 | 1.30 | 1.15 | 1.18 | 1.18 | 0.85% | 231,700 |
| Aug 14, 2025 | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | 0.86% | 55,629 |
| Aug 13, 2025 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 65,418 |
| Aug 12, 2025 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | 1.77% | 139,392 |
| Aug 11, 2025 | 1.26 | 1.26 | 1.10 | 1.13 | 1.13 | -11.72% | 420,600 |
| Aug 8, 2025 | 1.57 | 1.63 | 1.26 | 1.28 | 1.28 | -28.89% | 1,239,508 |