iSpecimen Inc. - Common Stock (ISPC)
2.0400
-0.0500 (-2.39%)
Ispecimen Inc is a biotechnology company focused on enhancing the accessibility of biospecimens for research and clinical purposes
By leveraging advanced technology and an extensive network of biorepositories, Ispecimen facilitates the collection, management, and distribution of human biological samples, thereby accelerating medical research and development. Their platform aims to streamline the process for academia, pharmaceutical companies, and other organizations in need of high-quality biospecimens, ultimately contributing to advancements in personalized medicine and healthcare solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 2.10 | 2.13 | 2.01 | 2.09 | 77,923 | 2.09 |
| 1/29/2025 | 2.08 | 2.15 | 2.05 | 2.08 | 82,087 | 2.08 |
| 1/28/2025 | 2.05 | 2.16 | 2.01 | 2.11 | 86,556 | 2.11 |
| 1/27/2025 | 2.05 | 2.17 | 2.00 | 2.05 | 168,639 | 2.05 |
| 1/24/2025 | 2.12 | 2.18 | 2.00 | 2.15 | 119,317 | 2.15 |
| 1/23/2025 | 2.28 | 2.28 | 1.96 | 2.06 | 319,971 | 2.06 |
| 1/22/2025 | 2.25 | 2.37 | 2.06 | 2.29 | 295,493 | 2.29 |
| 1/21/2025 | 2.37 | 2.55 | 2.36 | 2.41 | 353,529 | 2.41 |
| 1/17/2025 | 3.18 | 3.38 | 2.30 | 2.37 | 14,790,638 | 2.37 |
| 1/16/2025 | 2.64 | 2.86 | 2.56 | 2.85 | 3,118,360 | 2.85 |
| 1/15/2025 | 2.68 | 2.69 | 2.56 | 2.64 | 39,244 | 2.64 |
| 1/14/2025 | 2.61 | 2.79 | 2.60 | 2.64 | 60,571 | 2.64 |
| 1/13/2025 | 2.68 | 2.71 | 2.50 | 2.68 | 54,397 | 2.68 |
| 1/10/2025 | 2.83 | 2.84 | 2.62 | 2.68 | 86,938 | 2.68 |
| 1/08/2025 | 2.90 | 2.92 | 2.81 | 2.87 | 45,100 | 2.87 |
| 1/07/2025 | 2.96 | 3.09 | 2.81 | 2.90 | 115,374 | 2.90 |
| 1/06/2025 | 2.95 | 3.13 | 2.78 | 2.96 | 274,253 | 2.96 |
| 1/03/2025 | 2.74 | 2.94 | 2.71 | 2.90 | 91,422 | 2.90 |
| 1/02/2025 | 2.67 | 2.86 | 2.67 | 2.77 | 93,318 | 2.77 |
| 12/31/2024 | 2.80 | 0.00 | 2.80 | 2.65 | 0 | 2.65 |
| 12/30/2024 | 2.75 | 2.80 | 2.65 | 2.80 | 91,251 | 2.80 |
| 12/27/2024 | 2.87 | 2.95 | 2.64 | 2.81 | 317,246 | 2.81 |
| 12/26/2024 | 2.80 | 3.00 | 2.62 | 2.87 | 211,202 | 2.87 |
| 12/24/2024 | 2.80 | 2.83 | 2.66 | 2.80 | 63,395 | 2.80 |
| 12/23/2024 | 2.95 | 3.10 | 2.75 | 2.80 | 250,464 | 2.80 |
| 12/20/2024 | 3.62 | 3.97 | 2.98 | 3.00 | 2,425,154 | 3.00 |
| 12/19/2024 | 3.38 | 3.58 | 2.80 | 3.10 | 420,049 | 3.10 |
| 12/18/2024 | 3.27 | 4.32 | 3.18 | 3.95 | 787,899 | 3.95 |
| 12/17/2024 | 3.17 | 3.35 | 3.15 | 3.32 | 93,195 | 3.32 |
| 12/16/2024 | 2.94 | 3.50 | 2.93 | 3.27 | 167,682 | 3.27 |
| 12/13/2024 | 3.93 | 4.66 | 2.76 | 2.92 | 2,635,252 | 2.92 |
| 12/12/2024 | 3.48 | 3.50 | 3.26 | 3.45 | 344,930 | 3.45 |
| 12/11/2024 | 3.94 | 4.00 | 3.40 | 3.48 | 104,197 | 3.48 |
| 12/10/2024 | 3.91 | 4.00 | 3.86 | 3.97 | 14,393 | 3.97 |
| 12/09/2024 | 3.90 | 4.09 | 3.86 | 3.86 | 31,013 | 3.86 |
| 12/06/2024 | 3.88 | 4.15 | 3.86 | 3.90 | 55,464 | 3.90 |
| 12/05/2024 | 3.88 | 4.04 | 3.85 | 4.02 | 41,370 | 4.02 |
| 12/04/2024 | 4.12 | 4.12 | 3.87 | 3.88 | 93,086 | 3.88 |
| 12/03/2024 | 4.20 | 4.35 | 4.00 | 4.14 | 21,676 | 4.14 |
| 12/02/2024 | 4.18 | 4.32 | 4.13 | 4.21 | 33,821 | 4.21 |
| 11/29/2024 | 4.10 | 4.30 | 4.05 | 4.29 | 30,658 | 4.29 |
| 11/27/2024 | 4.15 | 4.35 | 3.94 | 4.22 | 44,602 | 4.22 |
| 11/26/2024 | 4.24 | 4.27 | 4.07 | 4.15 | 33,452 | 4.15 |
| 11/25/2024 | 4.39 | 4.44 | 4.16 | 4.24 | 55,937 | 4.24 |
| 11/22/2024 | 4.56 | 4.68 | 4.32 | 4.44 | 56,946 | 4.44 |
| 11/21/2024 | 4.61 | 4.84 | 4.41 | 4.58 | 114,203 | 4.58 |
| 11/20/2024 | 4.41 | 4.80 | 4.36 | 4.61 | 67,470 | 4.61 |
| 11/19/2024 | 4.25 | 4.77 | 4.25 | 4.45 | 198,582 | 4.45 |
| 11/18/2024 | 4.13 | 4.90 | 3.75 | 4.26 | 442,939 | 4.26 |
| 11/15/2024 | 4.81 | 4.90 | 4.14 | 4.20 | 663,353 | 4.20 |
| 11/14/2024 | 4.28 | 4.57 | 4.28 | 4.35 | 298,545 | 4.35 |
| 11/13/2024 | 4.45 | 4.83 | 4.25 | 4.30 | 206,534 | 4.30 |
| 11/12/2024 | 4.52 | 4.55 | 4.19 | 4.48 | 101,897 | 4.48 |
| 11/11/2024 | 4.82 | 4.82 | 4.30 | 4.52 | 171,386 | 4.52 |
| 11/08/2024 | 5.00 | 5.00 | 4.50 | 4.89 | 394,777 | 4.89 |
| 11/07/2024 | 4.92 | 5.13 | 4.09 | 4.94 | 4,182,849 | 4.94 |
| 11/06/2024 | 4.50 | 4.53 | 4.27 | 4.44 | 139,136 | 4.44 |
| 11/05/2024 | 4.50 | 4.68 | 4.24 | 4.55 | 756,009 | 4.55 |
| 11/04/2024 | 4.40 | 5.48 | 4.40 | 4.90 | 979,072 | 4.90 |
| 11/01/2024 | 4.22 | 4.54 | 4.15 | 4.34 | 70,214 | 4.34 |
| 10/31/2024 | 4.27 | 4.38 | 4.14 | 4.28 | 59,009 | 4.28 |