Financial News

Ispecimen Inc (NQ: ISPC )

0.3906 -0.0403 (-9.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.4300 0.4483 0.3750 0.3906 1,705,272 -0.04(-9.35%)
Jun 17, 2024 0.4700 0.4899 0.4153 0.4309 1,713,406 -0.07(-13.82%)
Jun 14, 2024 0.3899 0.5415 0.3819 0.5000 11,499,411 +0.09(+22.28%)
Jun 13, 2024 0.3582 0.4379 0.3350 0.4089 6,294,250 +0.07(+19.88%)
Jun 12, 2024 0.3775 0.3775 0.3375 0.3411 1,049,731 -0.04(-10.24%)
Jun 11, 2024 0.3400 0.3899 0.3205 0.3800 2,543,258 +0.01(+2.70%)
Jun 10, 2024 0.3030 0.4000 0.2971 0.3700 4,660,250 -0.03(-7.24%)
Jun 07, 2024 0.3570 0.5000 0.3548 0.3989 10,792,612 -0.00(-0.94%)
Jun 06, 2024 0.4200 0.4799 0.3305 0.4027 40,011,528 +0.08(+25.61%)
Jun 05, 2024 0.3191 0.3350 0.3043 0.3206 17,524,948 -0.01(-3.87%)
Jun 04, 2024 0.3000 0.3499 0.2944 0.3335 2,930,472 -0.00(-0.45%)
Jun 03, 2024 0.3249 0.3525 0.3000 0.3350 4,623,639 -0.09(-22.07%)
May 31, 2024 0.3935 0.4950 0.3900 0.4299 14,675,986 +0.01(+1.58%)
May 30, 2024 0.2956 0.4600 0.2702 0.4232 27,167,896 +0.11(+33.17%)
May 29, 2024 0.2766 0.3400 0.2712 0.3178 1,918,591 +0.03(+11.43%)
May 28, 2024 0.2800 0.2961 0.2700 0.2852 999,554 -0.02(-7.37%)
May 24, 2024 0.2720 0.3193 0.2698 0.3079 2,728,667 +0.02(+7.66%)
May 23, 2024 0.3869 0.3869 0.2502 0.2860 25,499,784 -0.03(-9.92%)
May 22, 2024 0.2410 0.4201 0.2410 0.3175 10,812,304 +0.07(+29.17%)
May 21, 2024 0.2480 0.2558 0.2110 0.2458 152,987 -0.00(-1.05%)
May 20, 2024 0.2410 0.2599 0.2310 0.2484 125,649 +0.01(+3.07%)
May 17, 2024 0.3300 0.3300 0.2375 0.2410 414,295 -0.01(-4.06%)
May 16, 2024 0.2500 0.2752 0.2320 0.2512 650,164 +0.01(+2.57%)
May 15, 2024 0.2013 0.2648 0.2013 0.2449 1,123,665 +0.03(+14.12%)
May 14, 2024 0.2310 0.2349 0.2110 0.2146 512,962 -0.01(-4.66%)
May 13, 2024 0.2600 0.2590 0.2200 0.2251 260,629 -0.01(-6.13%)
May 10, 2024 0.2740 0.2779 0.2307 0.2398 362,872 -0.03(-11.25%)
May 09, 2024 0.2800 0.2848 0.2679 0.2702 303,444 -0.01(-2.67%)
May 08, 2024 0.2860 0.2999 0.2730 0.2776 259,378 -0.02(-6.72%)
May 07, 2024 0.2718 0.3199 0.2456 0.2976 1,770,972 +0.02(+7.75%)
May 06, 2024 0.2689 0.3779 0.2630 0.2762 3,961,211 +0.01(+5.02%)
May 03, 2024 0.2700 0.2778 0.2600 0.2630 313,971 -0.00(-1.31%)
May 02, 2024 0.2700 0.2760 0.2647 0.2665 197,354 -0.00(-0.93%)
May 01, 2024 0.3056 0.3090 0.2688 0.2690 204,424 -0.02(-7.56%)
Apr 30, 2024 0.2950 0.3199 0.2801 0.2910 214,735 -0.01(-2.68%)
Apr 29, 2024 0.2700 0.3056 0.2676 0.2990 303,242 +0.03(+12.41%)
Apr 26, 2024 0.2802 0.2882 0.2626 0.2660 186,456 -0.01(-5.07%)
Apr 25, 2024 0.2850 0.2949 0.2775 0.2802 153,251 +0.00(+0.86%)
Apr 24, 2024 0.2900 0.2999 0.2702 0.2778 300,034 -0.02(-5.86%)
Apr 23, 2024 0.3256 0.3306 0.2950 0.2951 477,206 -0.04(-13.21%)
Apr 22, 2024 0.3088 0.3600 0.2930 0.3400 1,846,271 +0.05(+17.93%)
Apr 19, 2024 0.3600 0.3600 0.2763 0.2883 2,857,968 -0.13(-31.52%)
Apr 18, 2024 0.2190 0.5700 0.2121 0.4210 37,375,492 +0.21(+97.65%)
Apr 17, 2024 0.2126 0.2296 0.2110 0.2130 271,936 +0.00(+0.42%)
Apr 16, 2024 0.2126 0.2340 0.2110 0.2121 71,834 +0.00(+0.52%)
Apr 15, 2024 0.2310 0.2325 0.2101 0.2110 99,373 -0.02(-7.05%)
Apr 12, 2024 0.2330 0.2600 0.2200 0.2270 386,924 +0.00(+0.00%)
Apr 11, 2024 0.2000 0.2497 0.2022 0.2270 291,255 +0.01(+4.80%)
Apr 10, 2024 0.2140 0.2260 0.2120 0.2166 115,542 +0.01(+2.85%)
Apr 09, 2024 0.2050 0.2189 0.2050 0.2106 43,923 +0.00(+0.24%)
Apr 08, 2024 0.2180 0.2217 0.2070 0.2101 184,183 +0.00(+0.05%)
Apr 05, 2024 0.2110 0.2231 0.2001 0.2100 141,623 -0.01(-3.23%)
Apr 04, 2024 0.2200 0.2290 0.2165 0.2170 183,812 -0.00(-1.85%)
Apr 03, 2024 0.2450 0.2450 0.2201 0.2211 219,950 -0.02(-8.64%)
Apr 02, 2024 0.2500 0.2500 0.2375 0.2420 133,906 -0.01(-2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback