-
5 DAY PERFORMANCE
-1.16% -
1 MONTH PERFORMANCE
-6.80% -
3 MONTH PERFORMANCE
-27.35% -
6 MONTH PERFORMANCE
-11.83% -
YEAR-TO-DATE PERFORMANCE
-57.54% -
1 YEAR PERFORMANCE
-62.42%
iSpecimen Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.13 | $4.26 (3.15%) | $4.90 | $3.75 | 442,569 | $2.93 M |
| 11/15/2024 | $4.81 | $4.20 (-12.68%) | $4.90 | $4.14 | 663,353 | $2.89 M |
| 11/14/2024 | $4.28 | $4.35 (1.64%) | $4.57 | $4.28 | 318,900 | $2.99 M |
| 11/13/2024 | $4.45 | $4.30 (-3.37%) | $4.83 | $4.25 | 212,634 | $2.95 M |
| 11/12/2024 | $4.52 | $4.48 (-0.88%) | $4.55 | $4.19 | 104,300 | $3.08 M |
| 11/11/2024 | $4.82 | $4.52 (-6.22%) | $4.82 | $4.30 | 173,014 | $3.11 M |
| 11/08/2024 | $5.00 | $4.89 (-2.2%) | $5.00 | $4.50 | 394,800 | $3.36 M |
| 11/07/2024 | $4.92 | $4.94 (0.41%) | $5.14 | $4.09 | 4.24 M | $3.39 M |
| 11/06/2024 | $4.50 | $4.44 (-1.33%) | $4.53 | $4.27 | 167,441 | $3.05 M |
| 11/05/2024 | $4.50 | $4.55 (1.11%) | $4.68 | $4.24 | 760,300 | $3.13 M |
| 11/04/2024 | $4.40 | $4.90 (11.36%) | $5.48 | $4.40 | 986,517 | $3.37 M |
| 11/01/2024 | $4.22 | $4.34 (2.84%) | $4.54 | $4.15 | 70,214 | $2.98 M |
| 10/31/2024 | $4.27 | $4.28 (0.23%) | $4.39 | $4.14 | 59,012 | $2.94 M |
| 10/30/2024 | $3.58 | $4.32 (20.67%) | $4.49 | $3.41 | 293,847 | $2.97 M |
| 10/29/2024 | $4.27 | $4.22 (-1.17%) | $4.59 | $4.14 | 193,628 | $2.90 M |
| 10/28/2024 | $4.93 | $4.32 (-12.37%) | $4.98 | $3.84 | 216,110 | $2.97 M |
| 10/25/2024 | $5.19 | $4.73 (-8.86%) | $5.39 | $4.73 | 41,748 | $3.25 M |
| 10/24/2024 | $4.70 | $5.27 (12.13%) | $5.67 | $4.70 | 113,400 | $3.62 M |
| 10/23/2024 | $4.67 | $4.74 (1.5%) | $5.10 | $4.50 | 96,687 | $3.26 M |
| 10/22/2024 | $6.32 | $4.67 (-26.11%) | $6.99 | $4.32 | 534,426 | $3.21 M |
| 10/21/2024 | $7.28 | $6.30 (-13.46%) | $8.30 | $5.57 | 9.45 M | $4.33 M |
| 10/18/2024 | $4.11 | $4.56 (10.95%) | $4.63 | $4.11 | 836,300 | $3.13 M |
| 10/17/2024 | $4.12 | $4.09 (-0.73%) | $4.24 | $3.93 | 44,965 | $2.81 M |
| 10/16/2024 | $4.11 | $4.11 (0%) | $4.40 | $4.06 | 25,500 | $2.82 M |
| 10/15/2024 | $4.10 | $4.11 (0.24%) | $4.20 | $3.95 | 31,200 | $2.82 M |
| 10/14/2024 | $4.26 | $4.27 (0.23%) | $4.39 | $3.95 | 113,448 | $2.93 M |
| 10/11/2024 | $4.33 | $4.24 (-2.08%) | $4.62 | $4.22 | 22,175 | $2.91 M |
| 10/10/2024 | $4.50 | $4.32 (-4%) | $4.63 | $4.10 | 68,082 | $2.97 M |
| 10/09/2024 | $4.83 | $4.47 (-7.45%) | $4.88 | $4.22 | 46,942 | $3.07 M |
| 10/08/2024 | $4.90 | $4.70 (-4.08%) | $5.08 | $4.55 | 56,042 | $3.23 M |
| 10/07/2024 | $5.18 | $4.85 (-6.37%) | $5.33 | $4.76 | 62,910 | $3.33 M |
| 10/04/2024 | $5.16 | $5.23 (1.36%) | $5.37 | $5.04 | 86,218 | $3.59 M |
| 10/03/2024 | $5.01 | $5.24 (4.59%) | $5.55 | $5.01 | 145,416 | $3.60 M |
| 10/02/2024 | $4.65 | $5.04 (8.39%) | $5.10 | $4.61 | 65,647 | $3.46 M |
| 10/01/2024 | $4.69 | $4.60 (-1.92%) | $4.88 | $4.58 | 48,940 | $3.16 M |
| 09/30/2024 | $4.76 | $4.70 (-1.26%) | $5.07 | $4.64 | 121,251 | $3.23 M |
| 09/27/2024 | $4.66 | $4.90 (5.15%) | $5.29 | $4.66 | 49,219 | $3.37 M |
| 09/26/2024 | $5.57 | $4.98 (-10.59%) | $5.85 | $4.50 | 275,600 | $3.42 M |
| 09/25/2024 | $5.49 | $5.17 (-5.83%) | $5.50 | $5.11 | 36,221 | $3.55 M |
| 09/24/2024 | $5.24 | $5.55 (5.92%) | $5.94 | $5.24 | 127,120 | $3.81 M |
| 09/23/2024 | $4.60 | $5.56 (20.87%) | $6.25 | $4.58 | 804,404 | $3.82 M |
| 09/20/2024 | $4.65 | $4.50 (-3.23%) | $5.01 | $4.13 | 137,400 | $3.09 M |
| 09/19/2024 | $5.05 | $4.74 (-6.14%) | $5.51 | $4.74 | 283,700 | $3.26 M |
| 09/18/2024 | $5.62 | $5.52 (-1.78%) | $6.60 | $5.02 | 1.31 M | $3.79 M |
| 09/17/2024 | $4.50 | $5.20 (15.56%) | $5.42 | $3.98 | 1.42 M | $3.57 M |
| 09/16/2024 | $3.57 | $4.47 (25.21%) | $4.90 | $3.41 | 519,301 | $3.07 M |
| 09/13/2024 | $4.20 | $3.86 (-8.1%) | $4.38 | $3.83 | 93,096 | $2.65 M |
| 09/12/2024 | $4.00 | $3.72 (-7%) | $4.19 | $3.63 | 113,195 | $2.56 M |
| 09/11/2024 | $5.00 | $4.84 (-3.2%) | $5.45 | $4.61 | 56,795 | $3.33 M |
| 09/10/2024 | $5.13 | $4.90 (-4.48%) | $5.17 | $4.80 | 17,460 | $3.37 M |
| 09/09/2024 | $5.06 | $5.06 (0%) | $5.19 | $4.92 | 8,820 | $3.48 M |
| 09/06/2024 | $5.02 | $5.06 (0.8%) | $5.28 | $5.02 | 6,217 | $3.48 M |
| 09/05/2024 | $5.03 | $5.14 (2.19%) | $5.22 | $4.85 | 8,745 | $3.53 M |
| 09/04/2024 | $5.07 | $5.19 (2.37%) | $5.20 | $4.83 | 25,990 | $3.57 M |
| 09/03/2024 | $5.24 | $5.28 (0.76%) | $5.49 | $5.06 | 14,451 | $3.63 M |
| 08/30/2024 | $5.58 | $5.40 (-3.23%) | $5.70 | $4.87 | 35,166 | $3.71 M |
| 08/29/2024 | $5.76 | $5.48 (-4.86%) | $5.99 | $5.43 | 28,292 | $3.77 M |
| 08/28/2024 | $5.79 | $5.76 (-0.52%) | $6.08 | $5.36 | 35,910 | $3.96 M |
| 08/27/2024 | $5.96 | $5.80 (-2.68%) | $6.18 | $5.75 | 19,060 | $3.99 M |
| 08/26/2024 | $6.27 | $5.80 (-7.5%) | $6.55 | $5.67 | 41,931 | $3.99 M |
| 08/23/2024 | $6.38 | $6.36 (-0.31%) | $6.80 | $6.21 | 33,122 | $4.37 M |
| 08/22/2024 | $6.64 | $6.11 (-7.98%) | $6.80 | $6.02 | 52,507 | $4.20 M |
| 08/21/2024 | $6.08 | $6.88 (13.16%) | $7.10 | $5.67 | 119,935 | $4.73 M |
| 08/20/2024 | $6.43 | $5.76 (-10.42%) | $6.60 | $5.65 | 29,631 | $3.96 M |
| 08/19/2024 | $5.87 | $6.21 (5.79%) | $7.34 | $5.80 | 229,802 | $4.27 M |