-
5 DAY PERFORMANCE
-6.02% -
1 MONTH PERFORMANCE
-13.33% -
3 MONTH PERFORMANCE
-22.77% -
6 MONTH PERFORMANCE
-5.26% -
YEAR-TO-DATE PERFORMANCE
-53.25% -
1 YEAR PERFORMANCE
-62.26%
iSpecimen Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.76 | $4.70 (-1.26%) | $5.07 | $4.64 | 121,251 | $52.96 M |
| 09/27/2024 | $4.66 | $4.90 (5.15%) | $5.29 | $4.66 | 49,219 | $55.57 M |
| 09/26/2024 | $5.57 | $4.98 (-10.59%) | $5.85 | $4.50 | 275,600 | $56.48 M |
| 09/25/2024 | $5.49 | $5.17 (-5.83%) | $5.50 | $5.11 | 36,221 | $58.63 M |
| 09/24/2024 | $5.24 | $5.55 (5.92%) | $5.94 | $5.24 | 127,120 | $62.94 M |
| 09/23/2024 | $4.60 | $5.56 (20.87%) | $6.25 | $4.58 | 804,404 | $63.05 M |
| 09/20/2024 | $4.65 | $4.50 (-3.23%) | $5.01 | $4.13 | 137,400 | $51.03 M |
| 09/19/2024 | $5.05 | $4.74 (-6.14%) | $5.51 | $4.74 | 283,700 | $53.75 M |
| 09/18/2024 | $5.62 | $5.52 (-1.78%) | $6.60 | $5.02 | 1.31 M | $62.60 M |
| 09/17/2024 | $4.50 | $5.20 (15.56%) | $5.42 | $3.98 | 1.42 M | $58.97 M |
| 09/16/2024 | $3.57 | $4.47 (25.21%) | $4.90 | $3.41 | 519,301 | $50.69 M |
| 09/13/2024 | $4.20 | $3.86 (-8.1%) | $4.38 | $3.83 | 93,096 | $43.77 M |
| 09/12/2024 | $4.00 | $3.72 (-7%) | $4.19 | $3.63 | 113,195 | $42.19 M |
| 09/11/2024 | $5.00 | $4.84 (-3.2%) | $5.45 | $4.61 | 56,795 | $2.75 M |
| 09/10/2024 | $5.13 | $4.90 (-4.48%) | $5.17 | $4.80 | 17,460 | $2.78 M |
| 09/09/2024 | $5.06 | $5.06 (0%) | $5.19 | $4.92 | 8,820 | $2.87 M |
| 09/06/2024 | $5.02 | $5.06 (0.8%) | $5.28 | $5.02 | 6,217 | $2.87 M |
| 09/05/2024 | $5.03 | $5.14 (2.19%) | $5.22 | $4.85 | 8,745 | $2.92 M |
| 09/04/2024 | $5.07 | $5.19 (2.37%) | $5.20 | $4.83 | 25,990 | $2.94 M |
| 09/03/2024 | $5.24 | $5.28 (0.76%) | $5.49 | $5.06 | 14,451 | $3.00 M |
| 08/30/2024 | $5.58 | $5.40 (-3.23%) | $5.70 | $4.87 | 35,166 | $3.06 M |
| 08/29/2024 | $5.76 | $5.48 (-4.86%) | $5.99 | $5.43 | 28,292 | $3.11 M |
| 08/28/2024 | $5.79 | $5.76 (-0.52%) | $6.08 | $5.36 | 35,910 | $3.27 M |
| 08/27/2024 | $5.96 | $5.80 (-2.68%) | $6.18 | $5.75 | 19,060 | $3.29 M |
| 08/26/2024 | $6.27 | $5.80 (-7.5%) | $6.55 | $5.67 | 41,931 | $3.29 M |
| 08/23/2024 | $6.38 | $6.36 (-0.31%) | $6.80 | $6.21 | 33,122 | $3.61 M |
| 08/22/2024 | $6.64 | $6.11 (-7.98%) | $6.80 | $6.02 | 52,507 | $3.46 M |
| 08/21/2024 | $6.08 | $6.88 (13.16%) | $7.10 | $5.67 | 119,935 | $3.90 M |
| 08/20/2024 | $6.43 | $5.76 (-10.42%) | $6.60 | $5.65 | 29,631 | $3.27 M |
| 08/19/2024 | $5.87 | $6.21 (5.79%) | $7.34 | $5.80 | 229,802 | $3.52 M |
| 08/16/2024 | $5.43 | $5.85 (7.73%) | $6.40 | $5.22 | 119,021 | $3.32 M |
| 08/15/2024 | $5.50 | $5.22 (-5.09%) | $5.60 | $5.04 | 30,091 | $2.96 M |
| 08/14/2024 | $5.50 | $5.58 (1.45%) | $5.78 | $5.20 | 52,565 | $3.16 M |
| 08/13/2024 | $5.31 | $5.48 (3.2%) | $5.59 | $5.20 | 16,050 | $3.11 M |
| 08/12/2024 | $5.08 | $5.32 (4.72%) | $5.38 | $4.90 | 7,152 | $3.02 M |
| 08/09/2024 | $5.50 | $5.11 (-7.09%) | $5.60 | $5.02 | 5,902 | $2.90 M |
| 08/08/2024 | $4.82 | $5.31 (10.17%) | $5.46 | $4.80 | 13,383 | $3.01 M |
| 08/07/2024 | $5.11 | $5.00 (-2.15%) | $5.58 | $4.90 | 18,121 | $2.84 M |
| 08/06/2024 | $4.63 | $5.00 (7.99%) | $6.20 | $4.28 | 119,960 | $2.84 M |
| 08/05/2024 | $4.62 | $4.77 (3.25%) | $4.78 | $4.11 | 22,000 | $2.71 M |
| 08/02/2024 | $5.17 | $4.93 (-4.64%) | $5.25 | $4.80 | 22,211 | $2.25 M |
| 08/01/2024 | $5.40 | $5.26 (-2.59%) | $5.60 | $5.10 | 34,355 | $2.40 M |
| 07/31/2024 | $5.42 | $5.30 (-2.21%) | $5.56 | $5.24 | 17,679 | $2.42 M |
| 07/30/2024 | $5.58 | $5.42 (-2.87%) | $5.60 | $5.17 | 30,875 | $2.47 M |
| 07/29/2024 | $5.80 | $5.62 (-3.1%) | $6.00 | $5.60 | 27,435 | $2.57 M |
| 07/26/2024 | $5.62 | $5.68 (1.07%) | $6.27 | $5.52 | 42,385 | $2.60 M |
| 07/25/2024 | $5.54 | $5.70 (2.89%) | $6.71 | $5.29 | 123,955 | $2.60 M |
| 07/24/2024 | $5.72 | $5.50 (-3.85%) | $5.76 | $5.43 | 15,154 | $2.51 M |
| 07/23/2024 | $5.88 | $5.56 (-5.44%) | $6.00 | $5.50 | 53,526 | $2.54 M |
| 07/22/2024 | $5.80 | $5.67 (-2.24%) | $6.00 | $5.41 | 24,386 | $2.59 M |
| 07/19/2024 | $6.30 | $5.86 (-6.98%) | $6.37 | $5.80 | 17,736 | $2.67 M |
| 07/18/2024 | $6.10 | $6.16 (0.98%) | $6.20 | $5.71 | 36,830 | $2.81 M |
| 07/17/2024 | $6.20 | $6.18 (-0.32%) | $6.73 | $5.60 | 68,940 | $2.82 M |
| 07/16/2024 | $5.64 | $6.11 (8.33%) | $8.11 | $5.45 | 382,515 | $2.79 M |
| 07/15/2024 | $6.00 | $5.69 (-5.17%) | $6.00 | $5.38 | 82,605 | $2.60 M |
| 07/12/2024 | $6.79 | $6.16 (-9.28%) | $6.88 | $5.93 | 196,505 | $2.81 M |
| 07/11/2024 | $7.07 | $6.38 (-9.76%) | $11.80 | $6.14 | 2.14 M | $2.91 M |
| 07/10/2024 | $5.32 | $5.72 (7.52%) | $5.95 | $5.27 | 49,070 | $2.61 M |
| 07/09/2024 | $5.40 | $5.42 (0.37%) | $5.58 | $4.80 | 33,602 | $2.47 M |
| 07/08/2024 | $6.16 | $5.58 (-9.42%) | $6.16 | $5.43 | 13,315 | $2.55 M |
| 07/05/2024 | $5.88 | $5.94 (1.02%) | $6.11 | $5.42 | 32,015 | $2.71 M |
| 07/03/2024 | $5.89 | $5.41 (-8.15%) | $5.98 | $5.40 | 27,061 | $2.47 M |
| 07/02/2024 | $5.90 | $5.90 (0%) | $6.00 | $5.80 | 10,040 | $2.69 M |
| 07/01/2024 | $6.18 | $6.06 (-1.94%) | $6.38 | $5.92 | 16,180 | $2.77 M |