NasdaqCM - Nasdaq Real Time Price
USD
iSpecimen Inc. (ISPC)
0.8255
+0.0332
(+4.19%)
At close: October 30 at 4:00:02 PM EDT
0.8051
-0.0204
(-2.47%)
After hours: October 30 at 7:47:23 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.8450
0.8700
0.7530
0.8260
0.8260
523,200
Oct 29, 2026
0.8410
0.9400
0.7920
0.7920
0.7920
2,593,800
Oct 28, 2026
0.8700
0.8740
0.8400
0.8740
0.8740
30,600
Oct 27, 2026
0.8340
0.8910
0.8100
0.8720
0.8720
49,100
Oct 26, 2026
0.8020
0.8700
0.7910
0.8400
0.8400
66,400
Oct 23, 2026
0.8000
0.8300
0.7890
0.8170
0.8170
39,900
Oct 22, 2026
0.8300
0.8570
0.8130
0.8330
0.8330
70,000
Oct 21, 2026
0.9260
0.9500
0.8750
0.8930
0.8930
71,900
Oct 20, 2026
0.9400
0.9950
0.8900
0.9600
0.9600
233,400
Oct 19, 2026
0.9170
0.9590
0.9000
0.9100
0.9100
827,100
Oct 16, 2026
1.0200
1.0200
0.9100
0.9170
0.9170
47,500
Oct 15, 2026
0.9800
1.0500
0.9700
1.0300
1.0300
100,000
Oct 14, 2026
1.0700
1.0700
1.0200
1.0200
1.0200
65,700
Oct 13, 2026
1.0700
1.1000
1.0310
1.0800
1.0800
69,200
Oct 12, 2026
1.1200
1.1320
1.0550
1.0800
1.0800
44,900
Oct 9, 2026
1.1000
1.1500
1.1000
1.1300
1.1300
71,100
Oct 8, 2026
1.0900
1.1300
1.0700
1.0900
1.0900
70,800
Oct 7, 2026
1.0700
1.1100
1.0500
1.1000
1.1000
51,400
Oct 6, 2026
1.0400
1.1000
1.0300
1.0700
1.0700
101,000
Oct 5, 2026
1.0800
1.0900
1.0200
1.0500
1.0500
124,800
Oct 2, 2026
1.1500
1.1500
1.0400
1.0800
1.0800
147,600
Oct 1, 2026
1.1700
1.1900
1.1400
1.1400
1.1400
25,700
Sep 30, 2026
1.2000
1.2400
1.1800
1.1800
1.1800
59,900
Sep 29, 2026
1.2000
1.2500
1.1500
1.2300
1.2300
125,900
Sep 28, 2026
1.2100
1.3300
1.1750
1.2100
1.2100
444,200
Sep 25, 2026
1.3000
1.3000
1.1800
1.2600
1.2600
534,000
Sep 24, 2026
1.2400
1.2800
1.2200
1.2500
1.2500
4,575,500
Sep 23, 2026
1.2900
1.2900
1.2100
1.2100
1.2100
93,100
Sep 22, 2026
1.3100
1.3200
1.2450
1.2500
1.2500
104,900
Sep 21, 2026
1.3600
1.3800
1.3200
1.3200
1.3200
135,500
Sep 18, 2026
1.3500
1.3900
1.3300
1.3300
1.3300
55,100
Sep 17, 2026
1.3500
1.4100
1.3000
1.3500
1.3500
228,500
Sep 16, 2026
1.2900
1.4300
1.2500
1.3700
1.3700
216,900
Sep 15, 2026
1.4500
1.4500
1.3200
1.3300
1.3300
211,300
Sep 14, 2026
1.4500
1.5000
1.4300
1.4700
1.4700
168,700
Sep 11, 2026
1.5000
1.5200
1.4300
1.4700
1.4700
180,000
Sep 10, 2026
1.4200
1.5900
1.3800
1.5000
1.5000
533,000
Sep 9, 2026
1.6000
1.6000
1.4800
1.5500
1.5500
920,900
Sep 8, 2026
1.9050
1.9400
1.5500
1.5900
1.5900
14,179,900
Sep 4, 2026
1.5300
1.5700
1.5100
1.5400
1.5400
6,591,800
Sep 3, 2026
1.4800
1.5660
1.4800
1.5400
1.5400
30,100
Sep 2, 2026
1.4800
1.5200
1.4600
1.4900
1.4900
56,600
Sep 1, 2026
1.5500
1.5700
1.4800
1.5000
1.5000
52,000
Aug 31, 2026
1.5200
1.5900
1.5100
1.5400
1.5400
60,100
Aug 28, 2026
1.5800
1.6100
1.5100
1.5400
1.5400
87,900
Aug 27, 2026
1.6200
1.6500
1.5500
1.6000
1.6000
62,900
Aug 26, 2026
1.6000
1.6700
1.5650
1.6400
1.6400
230,100
Aug 25, 2026
1.5700
1.6100
1.4000
1.6000
1.6000
274,800
Aug 24, 2026
1.6700
1.6700
1.5300
1.5700
1.5700
247,100
Aug 21, 2026
1.8750
1.9500
1.5650
1.6900
1.6900
1,546,600
Aug 20, 2026
2.4400
2.5900
2.2000
2.2700
2.2700
7,437,200
Aug 19, 2026
2.2800
2.5290
2.2800
2.3800
2.3800
130,800
Aug 18, 2026
2.1400
2.4200
2.1400
2.3400
2.3400
83,700
Aug 17, 2026
2.2100
2.2350
2.0900
2.1500
2.1500
109,900
Aug 14, 2026
2.3620
2.3620
2.2400
2.2500
2.2500
40,200
Aug 13, 2026
2.3100
2.3600
2.2600
2.3000
2.3000
48,800
Aug 12, 2026
2.2300
2.3500
2.2100
2.2700
2.2700
48,500
Aug 11, 2026
2.2500
2.3300
2.2400
2.2800
2.2800
48,900
Aug 10, 2026
2.2900
2.3800
2.1800
2.2400
2.2400
67,500
Aug 7, 2026
2.0900
2.3000
2.0900
2.2200
2.2200
61,600
Aug 6, 2026
1.7700
2.2500
1.7700
2.2000
2.2000
342,300
Aug 5, 2026
2.1400
2.2200
1.9100
1.9200
1.9200
59,800
Aug 4, 2026
2.0100
2.2000
2.0000
2.1500
2.1500
55,100
Aug 3, 2026
1.8900
2.0200
1.8900
2.0100
2.0100
30,000
Jul 31, 2026
1.8900
1.9000
1.7700
1.8900
1.8900
35,500
Jul 30, 2026
1.9200
1.9300
1.8300
1.8300
1.8300
23,100
Jul 29, 2026
1.9100
1.9450
1.8800
1.9000
1.9000
21,500
Jul 28, 2026
2.0300
2.0300
1.8050
1.8900
1.8900
65,400
Jul 27, 2026
2.0700
2.0830
1.9700
2.0100
2.0100
52,400
Jul 24, 2026
2.2100
2.2100
1.9300
1.9700
1.9700
49,900
Jul 23, 2026
2.2200
2.2710
2.1900
2.2300
2.2300
25,300
Jul 22, 2026
2.2200
2.2800
2.2100
2.2500
2.2500
19,100
Jul 21, 2026
2.3100
2.3700
2.2190
2.2600
2.2600
38,900
Jul 20, 2026
2.1800
2.3500
2.0900
2.3200
2.3200
106,900
Jul 17, 2026
2.2200
2.2200
2.0610
2.1000
2.1000
54,600
Jul 16, 2026
2.2600
2.2600
2.1500
2.2100
2.2100
81,400
Jul 15, 2026
2.3400
2.3400
2.1600
2.2300
2.2300
742,100
Jul 14, 2026
2.3900
2.4400
2.3200
2.3900
2.3900
234,200
Jul 13, 2026
2.4900
2.4900
2.3100
2.3400
2.3400
37,600
Jul 10, 2026
2.5900
2.5900
2.4000
2.5000
2.5000
39,200
Jul 9, 2026
2.4100
2.6350
2.3700
2.5400
2.5400
315,800
Jul 8, 2026
2.4000
2.4000
2.2600
2.2900
2.2900
40,400
Jul 7, 2026
2.6200
2.6200
2.4000
2.4000
2.4000
34,900
Jul 6, 2026
2.6000
2.6400
2.5400
2.5700
2.5700
25,900
Jul 2, 2026
2.7000
2.9600
2.6000
2.6400
2.6400
133,400
Jul 1, 2026
2.6750
2.8000
2.6700
2.7300
2.7300
37,400
Jun 30, 2026
2.9600
2.9600
2.5900
2.6500
2.6500
42,800
Jun 29, 2026
2.6800
2.8600
2.6500
2.7900
2.7900
76,700
Jun 26, 2026
2.5200
2.7000
2.5200
2.6700
2.6700
51,800
Jun 25, 2026
2.5700
2.7000
2.5200
2.5700
2.5700
41,100
Jun 24, 2026
2.5200
2.7800
2.4700
2.6800
2.6800
124,900
Jun 23, 2026
2.4100
2.6200
2.3900
2.5400
2.5400
25,700
Jun 22, 2026
2.5800
2.6200
2.4500
2.5200
2.5200
41,600
Jun 18, 2026
2.5950
2.8250
2.5080
2.5900
2.5900
106,600
Jun 17, 2026
2.6200
2.7350
2.5000
2.5500
2.5500
60,700
Jun 16, 2026
2.7800
2.7800
2.6200
2.6300
2.6300
117,600
Jun 15, 2026
2.8200
2.8550
2.7000
2.8300
2.8300
53,200
Jun 12, 2026
2.7500
2.9200
2.7200
2.7500
2.7500
108,600
Jun 11, 2026
2.7300
2.7600
2.5400
2.7500
2.7500
181,400
Jun 10, 2026
2.8700
2.9050
2.6650
2.6800
2.6800
103,200
Jun 9, 2026
2.9500
3.0900
2.7500
2.9200
2.9200
203,600
Jun 8, 2026
3.0000
3.1100
2.9300
2.9500
2.9500
60,800
Jun 5, 2026
3.1100
3.1200
3.0000
3.0200
3.0200
55,000
Jun 4, 2026
3.0000
3.2500
2.9580
3.1800
3.1800
81,700
Jun 3, 2026
3.0000
3.0720
2.9000
3.0000
3.0000
130,800
Jun 2, 2026
3.3300
3.3300
3.0500
3.0700
3.0700
118,200
Jun 1, 2026
3.1700
3.3500
3.1000
3.3400
3.3400
90,200
May 29, 2026
3.3200
3.3200
3.1100
3.1600
3.1600
141,600
May 28, 2026
3.3200
3.3800
3.1100
3.3200
3.3200
191,000
May 27, 2026
3.8500
4.4900
3.1200
3.3500
3.3500
2,383,400
May 26, 2026
3.4100
3.5900
3.3300
3.3800
3.3800
128,100
May 22, 2026
3.5900
3.5900
3.2000
3.4500
3.4500
189,300
May 21, 2026
3.3700
3.6420
3.3220
3.5700
3.5700
78,700
May 20, 2026
3.5600
3.5600
3.2000
3.4000
3.4000
168,400
May 19, 2026
3.9000
3.9000
3.5600
3.6700
3.6700
109,900
May 18, 2026
4.2200
4.4240
3.8600
3.9300
3.9300
163,200
May 15, 2026
3.9800
4.2500
3.8600
4.1500
4.1500
125,400
May 14, 2026
4.0200
4.0900
3.7010
3.9700
3.9700
188,600
May 13, 2026
4.4650
4.4700
4.0650
4.2100
4.2100
189,300
May 12, 2026
4.9300
4.9300
4.4700
4.5400
4.5400
178,300
May 11, 2026
5.2100
5.5000
5.0500
5.0500
5.0500
362,100
May 8, 2026
5.2700
5.3100
4.8510
5.1200
5.1200
175,900
May 7, 2026
5.8000
5.8350
5.0000
5.2900
5.2900
282,200
May 6, 2026
5.9300
6.1000
5.5800
5.8200
5.8200
236,300
May 5, 2026
5.3000
6.2380
5.3000
5.9300
5.9300
602,100
May 4, 2026
4.8000
5.7000
4.7000
5.4000
5.4000
531,700
May 1, 2026
6.0600
6.7700
4.7950
5.6200
5.6200
9,615,800
Apr 30, 2026
4.1800
5.7500
4.1800
5.2300
5.2300
2,030,100
Apr 29, 2026
4.5600
4.5600
4.0000
4.2700
4.2700
158,700
Apr 28, 2026
1:40
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
5.0000
5.2000
4.3420
4.5600
4.5600
295,800
Apr 27, 2026
5.2000
5.2000
4.6000
4.9200
4.9200
281,728
Apr 24, 2026
5.2000
5.5600
5.0400
5.2000
5.2000
699,378
Apr 23, 2026
6.1200
7.2800
6.1200
6.4800
6.4800
539,050
Apr 22, 2026
5.9200
6.2000
5.8400
6.0400
6.0400
329,890
Apr 21, 2026
5.2000
6.0000
5.0400
5.8000
5.8000
476,658
Apr 20, 2026
4.8000
5.5600
4.8000
5.3200
5.3200
742,370
Apr 17, 2026
6.6400
7.8800
5.2000
5.4800
5.4800
15,000,470
Apr 16, 2026
4.2800
4.6800
4.2000
4.6800
4.6800
1,296,023
Apr 15, 2026
4.1600
4.7200
4.0400
4.4800
4.4800
723,998
Apr 14, 2026
4.0800
4.4400
4.0400
4.3600
4.3600
498,600
Apr 13, 2026
4.8800
5.2000
4.4400
4.6400
4.6400
893,120
Apr 10, 2026
8.0400
8.0400
5.0400
5.1200
5.1200
9,124,048
Apr 9, 2026
5.7600
6.0800
5.0400
5.2000
5.2000
1,672,003
Apr 8, 2026
6.2800
6.4000
5.8000
5.8000
5.8000
210,570
Apr 7, 2026
6.1200
6.3200
5.6400
5.7600
5.7600
147,280
Apr 6, 2026
6.0800
6.6800
5.6400
6.1200
6.1200
119,975
Apr 2, 2026
6.0000
6.1600
5.5200
5.6800
5.6800
44,638
Apr 1, 2026
6.3600
6.6000
5.9200
6.0800
6.0800
38,190
Mar 31, 2026
5.8800
6.4000
5.5600
6.2800
6.2800
29,853
Mar 30, 2026
5.7600
5.9200
5.5600
5.7600
5.7600
24,013
Mar 27, 2026
6.1200
6.2800
5.7200
5.8400
5.8400
32,200
Mar 26, 2026
6.1200
6.5600
6.0800
6.3200
6.3200
37,860
Mar 25, 2026
6.0000
7.2000
6.0000
6.2400
6.2400
59,673
Mar 24, 2026
6.5200
6.8800
5.6800
6.1200
6.1200
90,418
Mar 23, 2026
8.0000
8.0000
6.9200
7.2000
7.2000
55,958
Mar 20, 2026
7.7200
8.2800
7.1200
7.8400
7.8400
69,993
Mar 19, 2026
7.7200
8.4000
7.4000
7.9600
7.9600
86,428
Mar 18, 2026
8.3200
9.0000
7.9200
8.0000
8.0000
162,525
Mar 17, 2026
9.2000
10.0000
7.8000
8.8800
8.8800
872,588
Mar 16, 2026
11.9600
12.0000
7.2800
7.8800
7.8800
746,700
Mar 13, 2026
17.0000
17.4400
11.3600
11.3600
11.3600
6,748,280
Mar 12, 2026
9.5600
9.7200
8.9600
8.9600
8.9600
1,133,685
Mar 11, 2026
10.0000
10.0000
9.3600
9.6000
9.6000
7,535
Mar 10, 2026
9.3200
10.2800
9.2400
10.0000
10.0000
20,065
Mar 9, 2026
8.8000
9.9600
8.8000
9.1600
9.1600
11,580
Mar 6, 2026
9.8800
10.0000
9.6000
9.9600
9.9600
6,470
Mar 5, 2026
10.2000
10.8000
9.1200
9.8800
9.8800
13,223
Mar 4, 2026
9.6800
10.3600
9.4000
10.2000
10.2000
7,960
Mar 3, 2026
10.0000
10.2000
9.4800
9.6000
9.6000
12,410
Mar 2, 2026
10.0000
10.6000
9.7200
10.4000
10.4000
6,355
Feb 27, 2026
10.8000
11.2000
9.8400
10.0000
10.0000
8,985
Feb 26, 2026
11.2000
11.2000
10.0000
11.0000
11.0000
7,300
Feb 25, 2026
10.0800
11.1200
9.7200
11.1200
11.1200
10,878
Feb 24, 2026
9.3600
10.3600
9.2400
10.2800
10.2800
9,578
Feb 23, 2026
10.6800
11.0000
9.2000
9.6400
9.6400
30,190
Feb 20, 2026
11.9600
12.6800
11.0000
11.1600
11.1600
219,835
Feb 19, 2026
12.0800
12.0800
11.0000
11.3200
11.3200
63,835
Feb 18, 2026
12.7600
12.8000
12.0000
12.4000
12.4000
11,190
Feb 17, 2026
12.5200
13.0400
12.0000
13.0000
13.0000
11,003
Feb 13, 2026
13.2000
14.8000
12.0000
12.1200
12.1200
61,278
Feb 12, 2026
12.2000
12.8000
11.6000
12.7200
12.7200
19,985
Feb 11, 2026
12.7600
13.0000
11.5200
12.4000
12.4000
18,328
Feb 10, 2026
12.8800
13.0000
12.4000
12.8800
12.8800
12,975
Feb 9, 2026
13.8800
14.0000
12.2800
13.1600
13.1600
42,118
Feb 6, 2026
16.0000
18.0000
12.4800
13.2000
13.2000
507,995
Feb 5, 2026
13.8800
17.6000
13.3600
13.8000
13.8000
69,578
Feb 4, 2026
13.3200
14.8800
13.0400
13.9200
13.9200
5,160
Feb 3, 2026
13.3200
13.5600
13.0000
13.3200
13.3200
3,735
Feb 2, 2026
14.5200
14.7200
13.5600
13.6400
13.6400
3,143
Jan 30, 2026
13.2400
14.6000
13.2000
14.0400
14.0400
4,488
Jan 29, 2026
14.3600
14.9600
12.8400
13.1600
13.1600
5,045
Jan 28, 2026
14.2000
15.0000
13.5600
14.3200
14.3200
2,185
Jan 27, 2026
14.8000
14.8400
13.3600
13.4800
13.4800
6,180
Jan 26, 2026
14.0000
15.2000
13.6800
15.0400
15.0400
9,780
Jan 23, 2026
15.2000
16.0000
14.4000
15.3600
15.3600
13,895
Jan 22, 2026
12.8000
16.0000
12.4000
15.4000
15.4000
22,453
Jan 21, 2026
13.2400
13.9200
12.4400
12.6800
12.6800
7,233
Jan 20, 2026
14.6800
14.6800
13.0000
13.4000
13.4000
12,740
Jan 16, 2026
16.4800
16.8000
14.4000
15.2400
15.2400
41,653
Jan 15, 2026
13.2000
17.6400
13.0000
16.8000
16.8000
64,058
Jan 14, 2026
12.6800
13.5600
12.6800
13.2000
13.2000
7,193
Jan 13, 2026
12.0000
15.0000
11.7200
13.4000
13.4000
62,010
Jan 12, 2026
12.3600
12.4000
11.5200
12.4000
12.4000
5,843
Jan 9, 2026
13.0000
13.2000
11.6800
11.9200
11.9200
13,613
Jan 8, 2026
12.1200
13.0800
12.0000
12.8000
12.8000
20,158
Jan 7, 2026
12.1200
12.4800
11.6800
12.4400
12.4400
11,035
Jan 6, 2026
11.7200
12.5600
11.4000
12.4000
12.4000
15,200
Jan 5, 2026
10.8000
12.1200
10.6000
11.7600
11.7600
49,715
Jan 2, 2026
10.8000
12.0400
10.8000
11.4400
11.4400
46,475
Dec 31, 2025
14.8000
14.8400
10.4000
10.4000
10.4000
538,405
Dec 30, 2025
13.2000
14.0000
11.3200
11.8400
11.8400
440,205
Dec 29, 2025
14.8400
15.0000
13.6000
13.6400
13.6400
13,638
Dec 26, 2025
15.9200
16.0000
14.5200
15.2800
15.2800
6,568
Dec 24, 2025
14.8400
16.0000
14.6400
15.5200
15.5200
6,650
Dec 23, 2025
15.4400
16.2800
14.8000
15.2000
15.2000
5,983
Dec 22, 2025
15.2000
17.5600
14.8000
14.8800
14.8800
6,208
Dec 19, 2025
15.2000
16.3600
14.8000
14.8000
14.8000
5,283
Dec 18, 2025
15.3200
16.4000
14.8000
15.5200
15.5200
3,563
Dec 17, 2025
15.8400
16.5600
14.6000
15.5200
15.5200
3,993
Dec 16, 2025
16.8000
16.8800
14.4000
16.3200
16.3200
7,368
Dec 15, 2025
17.6400
17.8800
16.8000
16.8400
16.8400
5,915
Dec 12, 2025
19.2800
19.2800
17.1600
17.8800
17.8800
46,455
Dec 11, 2025
19.4400
19.8400
18.4000
19.1600
19.1600
1,520
Dec 10, 2025
19.7600
20.0000
19.2000
19.8000
19.8000
2,095
Dec 9, 2025
18.6400
21.2000
18.6400
20.3600
20.3600
5,910
Dec 8, 2025
20.3200
20.3200
18.6000
19.2000
19.2000
4,290
Dec 5, 2025
19.2000
19.6000
18.4000
19.3200
19.3200
3,205
Dec 4, 2025
18.3600
20.4000
18.0000
19.4400
19.4400
8,228
Dec 3, 2025
16.8000
18.2400
16.8000
18.2400
18.2400
4,293
Dec 2, 2025
17.9200
18.0000
16.0000
16.6000
16.6000
4,780
Dec 1, 2025
16.1200
18.2000
15.6000
18.0800
18.0800
14,028
Nov 28, 2025
20.3600
27.4400
16.0000
16.8000
16.8000
128,928
Nov 26, 2025
19.2400
20.1200
18.6000
19.3600
19.3600
1,453
Nov 25, 2025
19.2000
20.3200
18.8000
19.1600
19.1600
3,013
Nov 24, 2025
15.4800
20.3200
15.4800
19.3600
19.3600
11,705
Nov 21, 2025
16.8400
18.4000
16.0000
17.0400
17.0400
3,085
Nov 20, 2025
18.4000
19.5600
16.6000
16.8400
16.8400
9,043
Nov 19, 2025
22.4000
22.4000
19.6000
20.2800
20.2800
3,645
Nov 18, 2025
22.5200
23.2000
21.2000
22.1600
22.1600
4,535
Nov 17, 2025
25.2000
25.2000
22.5200
23.2000
23.2000
3,598
Nov 14, 2025
23.2800
25.3200
23.2800
25.1200
25.1200
2,215
Nov 13, 2025
24.1600
25.4000
22.4800
24.8000
24.8000
4,535
Nov 12, 2025
24.9600
25.5200
24.0400
25.4000
25.4000
1,068
Nov 11, 2025
25.4000
26.4000
25.2000
25.5200
25.5200
1,368
Nov 10, 2025
25.9600
26.8000
25.2000
25.7600
25.7600
1,763
Nov 7, 2025
24.8400
26.3600
22.0000
25.5200
25.5200
5,355
Nov 6, 2025
26.9600
27.0400
24.4800
25.5200
25.5200
5,190
Nov 5, 2025
26.0400
27.2000
25.6000
26.9600
26.9600
3,680
Nov 4, 2025
28.0000
29.0400
25.6800
26.0400
26.0400
12,775
Nov 3, 2025
32.9600
32.9600
29.2000
30.0000
30.0000
7,570
Oct 31, 2025
30.8000
32.0000
30.4000
31.2000
31.2000
3,295
