iSpecimen Inc. (ISPC)
NASDAQ: ISPC
· Real-Time Price · USD
1.17
-0.16 (-12.03%)
At close: Sep 26, 2025, 3:59 PM
1.17
-0.05%
After-hours: Sep 26, 2025, 07:56 PM EDT
ISPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.34 | 1.35 | 1.13 | 1.17 | 1.17 | -12.03% | 1,414,047 |
| Sep 25, 2025 | 1.39 | 1.46 | 1.31 | 1.33 | 1.33 | -6.99% | 1,172,900 |
| Sep 24, 2025 | 1.52 | 1.60 | 1.40 | 1.43 | 1.43 | -8.33% | 986,722 |
| Sep 23, 2025 | 1.58 | 1.71 | 1.55 | 1.56 | 1.56 | -4.88% | 1,045,300 |
| Sep 22, 2025 | 1.37 | 1.79 | 1.34 | 1.64 | 1.64 | 16.31% | 2,962,000 |
| Sep 19, 2025 | 1.52 | 1.63 | 1.37 | 1.41 | 1.41 | -9.03% | 1,636,005 |
| Sep 18, 2025 | 1.60 | 1.70 | 1.44 | 1.55 | 1.55 | -3.13% | 2,219,814 |
| Sep 17, 2025 | 1.55 | 1.77 | 1.55 | 1.60 | 1.60 | -5.33% | 2,246,800 |
| Sep 16, 2025 | 1.58 | 1.83 | 1.47 | 1.69 | 1.69 | -1.17% | 3,807,312 |
| Sep 15, 2025 | 1.83 | 2.16 | 1.66 | 1.71 | 1.71 | -12.31% | 8,344,100 |
| Sep 12, 2025 | 1.46 | 2.58 | 1.45 | 1.95 | 1.95 | 47.73% | 69,426,200 |
| Sep 11, 2025 | 1.11 | 1.58 | 1.05 | 1.32 | 1.32 | 0.76% | 8,010,700 |
| Sep 10, 2025 | 1.51 | 1.61 | 1.22 | 1.31 | 1.31 | -32.47% | 12,154,610 |
| Sep 9, 2025 | 0.68 | 3.18 | 0.68 | 1.94 | 1.94 | 158.67% | 131,317,900 |
| Sep 8, 2025 | 0.71 | 0.77 | 0.67 | 0.75 | 0.75 | -11.76% | 8,490,400 |
| Sep 5, 2025 | 0.99 | 1.03 | 0.75 | 0.85 | 0.85 | 26.87% | 122,238,000 |
| 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 |