NasdaqCM - Delayed Quote USD
iSpecimen Inc. (ISPC)
At close: November 15 at 4:00 PM EST
After hours: November 15 at 7:56 PM EST
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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 4.8100 | 4.8990 | 4.1400 | 4.2000 | 4.2000 | 661,900 |
| Nov 14, 2024 | 4.2800 | 4.5700 | 4.2800 | 4.3500 | 4.3500 | 318,900 |
| Nov 13, 2024 | 4.4500 | 4.8330 | 4.2500 | 4.3000 | 4.3000 | 212,600 |
| Nov 12, 2024 | 4.5200 | 4.5500 | 4.1920 | 4.4800 | 4.4800 | 104,300 |
| Nov 11, 2024 | 4.8200 | 4.8200 | 4.3000 | 4.5200 | 4.5200 | 173,000 |
| Nov 8, 2024 | 5.0000 | 5.0000 | 4.5000 | 4.8900 | 4.8900 | 394,800 |
| Nov 7, 2024 | 4.9200 | 5.1350 | 4.0900 | 4.9400 | 4.9400 | 4,235,500 |
| Nov 6, 2024 | 4.5000 | 4.5300 | 4.2710 | 4.4400 | 4.4400 | 167,400 |
| Nov 5, 2024 | 4.5000 | 4.6800 | 4.2400 | 4.5500 | 4.5500 | 760,300 |
| Nov 4, 2024 | 4.4000 | 5.4800 | 4.4000 | 4.9000 | 4.9000 | 986,500 |
| Nov 1, 2024 | 4.2200 | 4.5400 | 4.1470 | 4.3400 | 4.3400 | 70,100 |
| Oct 31, 2024 | 4.2700 | 4.3850 | 4.1400 | 4.2800 | 4.2800 | 59,000 |
| Oct 30, 2024 | 3.5800 | 4.4890 | 3.4100 | 4.3200 | 4.3200 | 293,800 |
| Oct 29, 2024 | 4.2700 | 4.5930 | 4.1400 | 4.2200 | 4.2200 | 193,600 |
| Oct 28, 2024 | 4.9300 | 4.9800 | 3.8400 | 4.3200 | 4.3200 | 215,900 |
| Oct 25, 2024 | 5.1900 | 5.3900 | 4.7300 | 4.7300 | 4.7300 | 41,700 |
| Oct 24, 2024 | 4.7000 | 5.6700 | 4.7000 | 5.2700 | 5.2700 | 113,400 |
| Oct 23, 2024 | 4.6700 | 5.1000 | 4.5000 | 4.7400 | 4.7400 | 96,500 |
| Oct 22, 2024 | 6.3200 | 6.9900 | 4.3200 | 4.6700 | 4.6700 | 534,400 |
| Oct 21, 2024 | 7.2800 | 8.3000 | 5.5700 | 6.3000 | 6.3000 | 9,451,600 |
| Oct 18, 2024 | 4.1100 | 4.6300 | 4.1100 | 4.5600 | 4.5600 | 836,300 |
| Oct 17, 2024 | 4.1200 | 4.2400 | 3.9300 | 4.0900 | 4.0900 | 44,900 |
| Oct 16, 2024 | 4.1100 | 4.4000 | 4.0600 | 4.1120 | 4.1120 | 25,500 |
| Oct 15, 2024 | 4.1000 | 4.2000 | 3.9500 | 4.1100 | 4.1100 | 31,200 |
| Oct 14, 2024 | 4.2600 | 4.3900 | 3.9500 | 4.2700 | 4.2700 | 113,400 |
| Oct 11, 2024 | 4.3300 | 4.6150 | 4.2240 | 4.2400 | 4.2400 | 22,100 |
| Oct 10, 2024 | 4.5000 | 4.6300 | 4.1000 | 4.3200 | 4.3200 | 68,000 |
| Oct 9, 2024 | 4.8300 | 4.8800 | 4.2200 | 4.4700 | 4.4700 | 46,900 |
| Oct 8, 2024 | 4.9000 | 5.0840 | 4.5500 | 4.7040 | 4.7040 | 56,000 |
| Oct 7, 2024 | 5.1800 | 5.3250 | 4.7610 | 4.8500 | 4.8500 | 62,900 |
| Oct 4, 2024 | 5.1600 | 5.3700 | 5.0400 | 5.2300 | 5.2300 | 84,800 |
| Oct 3, 2024 | 5.0100 | 5.5520 | 5.0100 | 5.2400 | 5.2400 | 145,400 |
| Oct 2, 2024 | 4.6500 | 5.1000 | 4.6100 | 5.0400 | 5.0400 | 65,500 |
| Oct 1, 2024 | 4.6900 | 4.8800 | 4.5800 | 4.6000 | 4.6000 | 48,700 |
| Sep 30, 2024 | 4.7600 | 5.0700 | 4.6400 | 4.7000 | 4.7000 | 120,900 |
| Sep 27, 2024 | 4.6600 | 5.2890 | 4.6600 | 4.9000 | 4.9000 | 49,200 |
| Sep 26, 2024 | 5.5700 | 5.8500 | 4.5000 | 4.9800 | 4.9800 | 275,600 |
| Sep 25, 2024 | 5.4900 | 5.5000 | 5.1100 | 5.1700 | 5.1700 | 36,200 |
| Sep 24, 2024 | 5.2400 | 5.9400 | 5.2400 | 5.5500 | 5.5500 | 127,100 |
| Sep 23, 2024 | 4.6000 | 6.2500 | 4.5800 | 5.5600 | 5.5600 | 804,400 |
| Sep 20, 2024 | 4.6500 | 5.0100 | 4.1300 | 4.5000 | 4.5000 | 137,400 |
| Sep 19, 2024 | 5.0500 | 5.5100 | 4.7400 | 4.7400 | 4.7400 | 283,700 |
| Sep 18, 2024 | 5.6200 | 6.6000 | 5.0200 | 5.5200 | 5.5200 | 1,311,000 |
| Sep 17, 2024 | 4.5000 | 5.4200 | 3.9800 | 5.2000 | 5.2000 | 1,419,100 |
| Sep 16, 2024 | 1:20 Stock Splits | |||||
| Sep 16, 2024 | 3.5700 | 4.9000 | 3.4100 | 4.4700 | 4.4700 | 519,300 |
| Sep 13, 2024 | 4.2000 | 4.3800 | 3.8200 | 3.8600 | 3.8600 | 93,095 |
| Sep 12, 2024 | 4.0000 | 4.2000 | 3.6400 | 3.7200 | 3.7200 | 113,195 |
| Sep 11, 2024 | 5.0000 | 5.4600 | 4.6200 | 4.8400 | 4.8400 | 56,795 |
| Sep 10, 2024 | 5.1400 | 5.1800 | 4.8000 | 4.9000 | 4.9000 | 17,460 |
| Sep 9, 2024 | 5.0600 | 5.1800 | 4.9200 | 5.0600 | 5.0600 | 8,820 |
| Sep 6, 2024 | 5.0200 | 5.2800 | 5.0200 | 5.0600 | 5.0600 | 6,215 |
| Sep 5, 2024 | 5.0400 | 5.2200 | 4.8600 | 5.1400 | 5.1400 | 8,745 |
| Sep 4, 2024 | 5.0600 | 5.2000 | 4.8400 | 5.2000 | 5.2000 | 25,985 |
| Sep 3, 2024 | 5.2400 | 5.5000 | 5.0600 | 5.2800 | 5.2800 | 14,445 |
| Aug 30, 2024 | 5.5800 | 5.7000 | 4.8800 | 5.4000 | 5.4000 | 35,165 |
| Aug 29, 2024 | 5.7600 | 5.9800 | 5.4400 | 5.4800 | 5.4800 | 28,290 |
| Aug 28, 2024 | 5.7800 | 6.0800 | 5.3600 | 5.7600 | 5.7600 | 35,910 |
| Aug 27, 2024 | 5.9600 | 6.1800 | 5.7600 | 5.8000 | 5.8000 | 19,060 |
| Aug 26, 2024 | 6.2800 | 6.5600 | 5.6600 | 5.8000 | 5.8000 | 41,930 |
| Aug 23, 2024 | 6.3800 | 6.8000 | 6.2000 | 6.3600 | 6.3600 | 33,120 |
| Aug 22, 2024 | 6.6400 | 6.8000 | 6.0200 | 6.1200 | 6.1200 | 52,505 |
| Aug 21, 2024 | 6.0800 | 7.1000 | 5.6600 | 6.8800 | 6.8800 | 119,935 |
| Aug 20, 2024 | 6.4400 | 6.6000 | 5.6400 | 5.7600 | 5.7600 | 29,630 |
| Aug 19, 2024 | 5.8800 | 7.3400 | 5.8000 | 6.2000 | 6.2000 | 229,800 |
| Aug 16, 2024 | 5.4200 | 6.4000 | 5.2200 | 5.8400 | 5.8400 | 119,020 |
| Aug 15, 2024 | 5.5000 | 5.6000 | 5.0400 | 5.2200 | 5.2200 | 30,080 |
| Aug 14, 2024 | 5.5000 | 5.7800 | 5.2000 | 5.5800 | 5.5800 | 52,565 |
| Aug 13, 2024 | 5.3000 | 5.6000 | 5.2000 | 5.4800 | 5.4800 | 16,050 |
| Aug 12, 2024 | 5.0800 | 5.3800 | 4.9000 | 5.3200 | 5.3200 | 7,150 |
| Aug 9, 2024 | 5.5000 | 5.6000 | 5.0200 | 5.1200 | 5.1200 | 5,900 |
| Aug 8, 2024 | 4.8200 | 5.4600 | 4.8000 | 5.3000 | 5.3000 | 13,375 |
| Aug 7, 2024 | 5.1200 | 5.5800 | 4.9000 | 5.0000 | 5.0000 | 18,120 |
| Aug 6, 2024 | 4.6200 | 6.2000 | 4.2800 | 5.0000 | 5.0000 | 119,960 |
| Aug 5, 2024 | 4.6200 | 4.7800 | 4.1200 | 4.7800 | 4.7800 | 22,000 |
| Aug 2, 2024 | 5.1600 | 5.2600 | 4.8000 | 4.9400 | 4.9400 | 22,210 |
| Aug 1, 2024 | 5.4000 | 5.6000 | 5.1000 | 5.2600 | 5.2600 | 34,355 |
| Jul 31, 2024 | 5.4200 | 5.5600 | 5.2400 | 5.3000 | 5.3000 | 17,675 |
| Jul 30, 2024 | 5.5800 | 5.6000 | 5.1800 | 5.4200 | 5.4200 | 30,875 |
| Jul 29, 2024 | 5.8000 | 6.0000 | 5.6000 | 5.6200 | 5.6200 | 27,435 |
| Jul 26, 2024 | 5.6200 | 6.2800 | 5.5200 | 5.6800 | 5.6800 | 42,385 |
| Jul 25, 2024 | 5.5400 | 6.7000 | 5.3000 | 5.7000 | 5.7000 | 123,955 |
| Jul 24, 2024 | 5.7200 | 5.7600 | 5.4400 | 5.5000 | 5.5000 | 15,145 |
| Jul 23, 2024 | 5.8800 | 6.0000 | 5.5000 | 5.5600 | 5.5600 | 53,525 |
| Jul 22, 2024 | 5.8000 | 6.0000 | 5.4200 | 5.6600 | 5.6600 | 24,385 |
| Jul 19, 2024 | 6.3000 | 6.3800 | 5.8000 | 5.8600 | 5.8600 | 17,735 |
| Jul 18, 2024 | 6.1000 | 6.2000 | 5.7200 | 6.1600 | 6.1600 | 36,830 |
| Jul 17, 2024 | 6.2000 | 6.7200 | 5.6000 | 6.1800 | 6.1800 | 68,940 |
| Jul 16, 2024 | 5.6400 | 8.1200 | 5.4400 | 6.1200 | 6.1200 | 382,515 |
| Jul 15, 2024 | 6.0000 | 6.0000 | 5.3800 | 5.7000 | 5.7000 | 82,605 |
| Jul 12, 2024 | 6.7800 | 6.8800 | 5.9200 | 6.1600 | 6.1600 | 196,505 |
| Jul 11, 2024 | 7.0800 | 11.8000 | 6.1400 | 6.3800 | 6.3800 | 2,142,680 |
| Jul 10, 2024 | 5.3200 | 5.9400 | 5.2800 | 5.7200 | 5.7200 | 49,070 |
| Jul 9, 2024 | 5.4000 | 5.5800 | 4.8000 | 5.4200 | 5.4200 | 33,475 |
| Jul 8, 2024 | 6.1600 | 6.1600 | 5.4400 | 5.5800 | 5.5800 | 13,315 |
| Jul 5, 2024 | 5.8800 | 6.1200 | 5.4200 | 5.9400 | 5.9400 | 32,015 |
| Jul 3, 2024 | 5.9000 | 5.9800 | 5.4000 | 5.4200 | 5.4200 | 27,060 |
| Jul 2, 2024 | 5.9000 | 6.0000 | 5.8000 | 5.9000 | 5.9000 | 10,040 |
| Jul 1, 2024 | 6.1800 | 6.3800 | 5.9200 | 6.0600 | 6.0600 | 16,180 |
| Jun 28, 2024 | 6.3000 | 6.3200 | 5.9200 | 6.1800 | 6.1800 | 22,645 |
| Jun 27, 2024 | 6.8000 | 6.8000 | 6.0600 | 6.3000 | 6.3000 | 24,300 |
| Jun 26, 2024 | 6.8000 | 7.0000 | 6.6800 | 6.9800 | 6.9800 | 7,625 |
| Jun 25, 2024 | 7.0000 | 7.6000 | 6.4400 | 6.9000 | 6.9000 | 47,390 |
| Jun 24, 2024 | 7.2600 | 7.5000 | 6.8200 | 7.1600 | 7.1600 | 40,360 |
| Jun 21, 2024 | 7.6000 | 8.9400 | 7.2400 | 7.5200 | 7.5200 | 83,300 |
| Jun 20, 2024 | 7.6000 | 8.2800 | 7.2600 | 7.9800 | 7.9800 | 62,270 |
| Jun 18, 2024 | 8.6000 | 8.9600 | 7.5000 | 7.8200 | 7.8200 | 85,265 |
| Jun 17, 2024 | 9.3800 | 9.8000 | 8.3000 | 8.6200 | 8.6200 | 85,795 |
| Jun 14, 2024 | 7.8000 | 10.8400 | 7.6400 | 10.0000 | 10.0000 | 574,970 |
| Jun 13, 2024 | 7.1600 | 8.7600 | 6.7000 | 8.1800 | 8.1800 | 320,185 |
| Jun 12, 2024 | 7.5600 | 7.5600 | 6.7600 | 6.8200 | 6.8200 | 53,660 |
| Jun 11, 2024 | 6.8200 | 7.8000 | 6.4200 | 7.6000 | 7.6000 | 127,330 |
| Jun 10, 2024 | 6.0600 | 8.0000 | 5.9400 | 7.4000 | 7.4000 | 233,945 |
| Jun 7, 2024 | 7.1400 | 10.0000 | 7.1000 | 7.9800 | 7.9800 | 539,630 |
| Jun 6, 2024 | 8.4000 | 9.6000 | 6.6200 | 8.0600 | 8.0600 | 2,003,835 |
| Jun 5, 2024 | 6.3800 | 6.7000 | 6.0800 | 6.4200 | 6.4200 | 934,705 |
| Jun 4, 2024 | 6.0000 | 7.0000 | 5.8800 | 6.6800 | 6.6800 | 149,110 |
| Jun 3, 2024 | 6.5000 | 7.0600 | 6.0000 | 6.7000 | 6.7000 | 233,525 |
| May 31, 2024 | 7.8800 | 9.9000 | 7.8000 | 8.6000 | 8.6000 | 733,800 |
| May 30, 2024 | 5.9200 | 9.2000 | 5.4000 | 8.4600 | 8.4600 | 1,365,590 |
| May 29, 2024 | 5.5400 | 6.8000 | 5.4200 | 6.3600 | 6.3600 | 95,930 |
| May 28, 2024 | 5.6000 | 5.9200 | 5.4000 | 5.7000 | 5.7000 | 50,585 |
| May 24, 2024 | 5.4400 | 6.3800 | 5.4000 | 6.1600 | 6.1600 | 136,435 |
| May 23, 2024 | 7.7400 | 7.7400 | 5.0000 | 5.7200 | 5.7200 | 1,277,415 |
| May 22, 2024 | 4.8200 | 8.4000 | 4.8200 | 6.3600 | 6.3600 | 590,885 |
| May 21, 2024 | 4.9600 | 5.1200 | 4.2200 | 4.9200 | 4.9200 | 7,650 |
| May 20, 2024 | 4.8200 | 5.2000 | 4.6200 | 4.9600 | 4.9600 | 6,280 |
| May 17, 2024 | 6.6000 | 6.6000 | 4.7600 | 4.8200 | 4.8200 | 20,715 |
| May 16, 2024 | 4.9200 | 5.5000 | 4.6400 | 5.0200 | 5.0200 | 32,810 |
| May 15, 2024 | 4.0200 | 5.3000 | 4.0200 | 4.9000 | 4.9000 | 57,370 |
| May 14, 2024 | 4.6200 | 4.7000 | 4.2200 | 4.3000 | 4.3000 | 25,650 |
| May 13, 2024 | 5.1800 | 5.1800 | 4.4000 | 4.5000 | 4.5000 | 13,030 |
| May 10, 2024 | 5.4800 | 5.5600 | 4.6200 | 4.8000 | 4.8000 | 18,145 |
| May 9, 2024 | 5.6000 | 5.7000 | 5.3600 | 5.4000 | 5.4000 | 15,195 |
| May 8, 2024 | 5.7200 | 6.0000 | 5.4600 | 5.5600 | 5.5600 | 12,965 |
| May 7, 2024 | 5.4400 | 6.4000 | 4.9200 | 5.9600 | 5.9600 | 88,555 |
| May 6, 2024 | 5.3800 | 7.5600 | 5.2600 | 5.5200 | 5.5200 | 200,025 |
| May 3, 2024 | 5.4000 | 5.5600 | 5.2000 | 5.2600 | 5.2600 | 15,700 |
| May 2, 2024 | 5.4000 | 5.5200 | 5.3000 | 5.3400 | 5.3400 | 9,970 |
| May 1, 2024 | 6.1200 | 6.1800 | 5.3800 | 5.3800 | 5.3800 | 10,220 |
| Apr 30, 2024 | 5.9000 | 6.4000 | 5.6000 | 5.8200 | 5.8200 | 10,735 |
| Apr 29, 2024 | 5.3800 | 6.1200 | 5.3600 | 5.9800 | 5.9800 | 15,630 |
| Apr 26, 2024 | 5.6000 | 5.7600 | 5.2600 | 5.3200 | 5.3200 | 9,325 |
| Apr 25, 2024 | 5.7000 | 5.9000 | 5.5600 | 5.6000 | 5.6000 | 7,665 |
| Apr 24, 2024 | 5.8000 | 6.0000 | 5.4000 | 5.5600 | 5.5600 | 15,695 |
| Apr 23, 2024 | 6.5200 | 6.6200 | 5.9000 | 5.9000 | 5.9000 | 23,865 |
| Apr 22, 2024 | 6.1800 | 7.2000 | 5.8600 | 6.8000 | 6.8000 | 92,715 |
| Apr 19, 2024 | 7.2000 | 7.2000 | 5.5200 | 5.7600 | 5.7600 | 142,900 |
| Apr 18, 2024 | 4.3800 | 11.4000 | 4.2400 | 8.4200 | 8.4200 | 1,871,805 |
| Apr 17, 2024 | 4.2600 | 4.6000 | 4.2200 | 4.2600 | 4.2600 | 13,630 |
| Apr 16, 2024 | 4.2600 | 4.6800 | 4.2200 | 4.2400 | 4.2400 | 3,590 |
| Apr 15, 2024 | 4.6200 | 4.6400 | 4.2000 | 4.2200 | 4.2200 | 5,030 |
| Apr 12, 2024 | 4.6600 | 5.2000 | 4.4000 | 4.5400 | 4.5400 | 19,345 |
| Apr 11, 2024 | 4.0400 | 5.0000 | 4.0400 | 4.5400 | 4.5400 | 14,575 |
| Apr 10, 2024 | 4.2800 | 4.5200 | 4.2400 | 4.3400 | 4.3400 | 5,775 |
| Apr 9, 2024 | 4.1000 | 4.3800 | 4.1000 | 4.2200 | 4.2200 | 2,195 |
| Apr 8, 2024 | 4.3600 | 4.4400 | 4.1400 | 4.2000 | 4.2000 | 9,210 |
| Apr 5, 2024 | 4.2200 | 4.4600 | 4.0000 | 4.2000 | 4.2000 | 7,080 |
| Apr 4, 2024 | 4.4000 | 4.5800 | 4.3400 | 4.3400 | 4.3400 | 9,230 |
| Apr 3, 2024 | 4.9000 | 4.9000 | 4.4000 | 4.4200 | 4.4200 | 11,815 |
| Apr 2, 2024 | 5.0000 | 5.0000 | 4.7600 | 4.8400 | 4.8400 | 6,695 |
| Apr 1, 2024 | 4.7800 | 4.9600 | 4.6400 | 4.9400 | 4.9400 | 10,065 |
| Mar 28, 2024 | 5.0000 | 5.0000 | 4.4400 | 4.6400 | 4.6400 | 5,590 |
| Mar 27, 2024 | 4.5800 | 5.0600 | 4.3000 | 5.0200 | 5.0200 | 22,765 |
| Mar 26, 2024 | 4.9000 | 4.9000 | 4.4000 | 4.7400 | 4.7400 | 20,760 |
| Mar 25, 2024 | 4.4800 | 5.1000 | 4.0200 | 5.0200 | 5.0200 | 202,845 |
| Mar 22, 2024 | 5.6000 | 5.6200 | 4.6000 | 4.7600 | 4.7600 | 12,390 |
| Mar 21, 2024 | 6.2000 | 6.2000 | 5.4000 | 5.5000 | 5.5000 | 12,340 |
| Mar 20, 2024 | 6.0000 | 6.5800 | 5.2000 | 6.0000 | 6.0000 | 17,490 |
| Mar 19, 2024 | 6.6000 | 6.9000 | 6.3000 | 6.4000 | 6.4000 | 13,650 |
| Mar 18, 2024 | 7.2000 | 7.4800 | 6.5400 | 6.6000 | 6.6000 | 7,120 |
| Mar 15, 2024 | 6.9800 | 7.5000 | 6.8000 | 7.3400 | 7.3400 | 1,750 |
| Mar 14, 2024 | 8.1200 | 9.3800 | 6.8000 | 7.2000 | 7.2000 | 12,830 |
| Mar 13, 2024 | 8.0000 | 9.7200 | 8.0000 | 9.2000 | 9.2000 | 11,775 |
| Mar 12, 2024 | 8.3000 | 8.3800 | 8.1400 | 8.2000 | 8.2000 | 1,960 |
| Mar 11, 2024 | 8.2000 | 8.3000 | 8.0000 | 8.2000 | 8.2000 | 2,740 |
| Mar 8, 2024 | 8.8800 | 8.8800 | 7.9800 | 8.2000 | 8.2000 | 4,940 |
| Mar 7, 2024 | 9.0000 | 9.2000 | 8.7000 | 8.7000 | 8.7000 | 735 |
| Mar 6, 2024 | 9.5800 | 9.6000 | 8.8000 | 9.4000 | 9.4000 | 575 |
| Mar 5, 2024 | 9.8000 | 9.8000 | 8.9400 | 9.6800 | 9.6800 | 1,650 |
| Mar 4, 2024 | 9.0000 | 9.3600 | 8.9000 | 9.3600 | 9.3600 | 1,525 |
| Mar 1, 2024 | 9.1800 | 9.3600 | 8.6000 | 9.1800 | 9.1800 | 2,245 |
| Feb 29, 2024 | 9.6200 | 9.6200 | 9.0000 | 9.0000 | 9.0000 | 935 |
| Feb 28, 2024 | 8.6000 | 8.9200 | 8.6000 | 8.9200 | 8.9200 | 1,880 |
| Feb 27, 2024 | 8.8200 | 9.0000 | 8.4000 | 8.8000 | 8.8000 | 1,525 |
| Feb 26, 2024 | 9.2000 | 9.2000 | 8.8000 | 9.2000 | 9.2000 | 510 |
| Feb 23, 2024 | 8.8600 | 9.3000 | 8.6200 | 9.3000 | 9.3000 | 5,425 |
| Feb 22, 2024 | 10.0000 | 10.0000 | 8.6000 | 8.6200 | 8.6200 | 1,325 |
| Feb 21, 2024 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | 155 |
| Feb 20, 2024 | 9.8000 | 9.8000 | 9.2000 | 9.6000 | 9.6000 | 1,100 |
| Feb 16, 2024 | 8.6000 | 9.2000 | 8.5400 | 8.9800 | 8.9800 | 475 |
| Feb 15, 2024 | 8.9800 | 8.9800 | 8.7200 | 8.8000 | 8.8000 | 510 |
| Feb 14, 2024 | 8.4000 | 9.0000 | 8.4000 | 8.9800 | 8.9800 | 850 |
| Feb 13, 2024 | 9.4200 | 9.8000 | 8.8000 | 8.8000 | 8.8000 | 835 |
| Feb 12, 2024 | 9.0000 | 9.1000 | 8.8000 | 8.9800 | 8.9800 | 590 |
| Feb 9, 2024 | 9.1600 | 9.1800 | 8.5000 | 8.8000 | 8.8000 | 365 |
| Feb 8, 2024 | 9.2000 | 9.4000 | 8.8000 | 9.1400 | 9.1400 | 240 |
| Feb 7, 2024 | 8.8000 | 9.9000 | 8.8000 | 9.1000 | 9.1000 | 375 |
| Feb 6, 2024 | 8.7000 | 8.7000 | 8.4000 | 8.6200 | 8.6200 | 480 |
| Feb 5, 2024 | 9.4600 | 9.4600 | 8.3000 | 8.5000 | 8.5000 | 2,605 |
| Feb 2, 2024 | 9.4000 | 9.4200 | 9.1000 | 9.2000 | 9.2000 | 930 |
| Feb 1, 2024 | 9.6600 | 9.9000 | 9.2600 | 9.4000 | 9.4000 | 520 |
| Jan 31, 2024 | 9.5600 | 9.6400 | 9.2200 | 9.6400 | 9.6400 | 300 |
| Jan 30, 2024 | 9.6000 | 9.6000 | 9.0200 | 9.1400 | 9.1400 | 960 |
| Jan 29, 2024 | 10.0000 | 10.0000 | 9.6000 | 9.8000 | 9.8000 | 825 |
| Jan 26, 2024 | 9.4000 | 10.0000 | 9.0000 | 10.0000 | 10.0000 | 560 |
| Jan 25, 2024 | 9.6200 | 9.6200 | 9.3200 | 9.4000 | 9.4000 | 640 |
| Jan 24, 2024 | 10.1800 | 10.1800 | 9.6000 | 9.7600 | 9.7600 | 610 |
| Jan 23, 2024 | 9.8000 | 9.8000 | 9.4200 | 9.6000 | 9.6000 | 510 |
| Jan 22, 2024 | 9.9000 | 9.9000 | 9.4000 | 9.8000 | 9.8000 | 450 |
| Jan 19, 2024 | 9.9000 | 9.9000 | 9.3000 | 9.5200 | 9.5200 | 650 |
| Jan 18, 2024 | 10.0000 | 10.0000 | 9.4000 | 9.9000 | 9.9000 | 450 |
| Jan 17, 2024 | 10.0000 | 10.1800 | 9.7000 | 10.1000 | 10.1000 | 2,545 |
| Jan 16, 2024 | 10.0200 | 10.3000 | 10.0000 | 10.0000 | 10.0000 | 2,980 |
| Jan 12, 2024 | 9.6000 | 10.1000 | 9.6000 | 10.0000 | 10.0000 | 915 |
| Jan 11, 2024 | 10.2000 | 10.7200 | 9.4000 | 10.1600 | 10.1600 | 3,535 |
| Jan 10, 2024 | 12.0000 | 12.2000 | 8.0000 | 10.2000 | 10.2000 | 17,810 |
| Jan 9, 2024 | 10.6000 | 11.4400 | 10.6000 | 11.4000 | 11.4000 | 1,125 |
| Jan 8, 2024 | 12.0000 | 12.0000 | 11.0600 | 11.0800 | 11.0800 | 875 |
| Jan 5, 2024 | 11.2000 | 12.0000 | 10.6800 | 12.0000 | 12.0000 | 1,950 |
| Jan 4, 2024 | 11.0000 | 11.3000 | 10.6000 | 11.0000 | 11.0000 | 510 |
| Jan 3, 2024 | 11.0200 | 11.7000 | 10.5400 | 11.0000 | 11.0000 | 1,420 |
| Jan 2, 2024 | 10.0000 | 11.0000 | 10.0000 | 10.5000 | 10.5000 | 3,245 |
| Dec 29, 2023 | 9.8800 | 10.2000 | 9.7000 | 10.0200 | 10.0200 | 2,365 |
| Dec 28, 2023 | 9.6200 | 9.9000 | 9.4400 | 9.4400 | 9.4400 | 1,155 |
| Dec 27, 2023 | 9.6000 | 9.9000 | 9.4000 | 9.9000 | 9.9000 | 670 |
| Dec 26, 2023 | 10.2000 | 10.2000 | 9.4000 | 10.0000 | 10.0000 | 2,850 |
| Dec 22, 2023 | 9.7000 | 10.1800 | 9.7000 | 10.1800 | 10.1800 | 1,230 |
| Dec 21, 2023 | 9.8000 | 10.0000 | 9.4000 | 9.9600 | 9.9600 | 1,880 |
| Dec 20, 2023 | 10.0000 | 10.1800 | 9.7000 | 10.0000 | 10.0000 | 1,640 |
| Dec 19, 2023 | 9.9600 | 10.4000 | 9.7400 | 9.7800 | 9.7800 | 5,960 |
| Dec 18, 2023 | 10.7000 | 10.8000 | 10.4000 | 10.6000 | 10.6000 | 3,085 |
| Dec 15, 2023 | 12.0200 | 12.0200 | 10.0000 | 10.4000 | 10.4000 | 2,325 |
| Dec 14, 2023 | 10.0000 | 11.5000 | 10.0000 | 10.0200 | 10.0200 | 3,335 |
| Dec 13, 2023 | 10.0000 | 11.0000 | 9.6000 | 10.0000 | 10.0000 | 3,815 |
| Dec 12, 2023 | 10.6000 | 10.9000 | 10.2000 | 10.4200 | 10.4200 | 2,000 |
| Dec 11, 2023 | 10.4000 | 11.0000 | 10.4000 | 10.6000 | 10.6000 | 890 |
| Dec 8, 2023 | 10.6800 | 10.9400 | 10.2000 | 10.2800 | 10.2800 | 3,010 |
| Dec 7, 2023 | 11.5200 | 11.6000 | 10.5400 | 11.0000 | 11.0000 | 10,410 |
| Dec 6, 2023 | 10.8200 | 12.2000 | 10.2200 | 11.8000 | 11.8000 | 27,750 |
| Dec 5, 2023 | 10.8000 | 11.4000 | 10.4000 | 10.6200 | 10.6200 | 1,510 |
| Dec 4, 2023 | 11.1200 | 11.4000 | 11.1200 | 11.2000 | 11.2000 | 485 |
| Dec 1, 2023 | 10.8000 | 11.8000 | 10.8000 | 10.8400 | 10.8400 | 955 |
| Nov 30, 2023 | 11.0000 | 11.2000 | 10.6000 | 11.2000 | 11.2000 | 1,395 |
| Nov 29, 2023 | 11.6000 | 11.6000 | 10.3000 | 11.2000 | 11.2000 | 1,955 |
| Nov 28, 2023 | 10.0000 | 12.6000 | 10.0000 | 11.6000 | 11.6000 | 980 |
| Nov 27, 2023 | 11.8600 | 12.4400 | 10.7200 | 11.3200 | 11.3200 | 1,690 |
| Nov 24, 2023 | 11.2000 | 11.6600 | 10.4800 | 11.3000 | 11.3000 | 810 |
| Nov 22, 2023 | 10.8000 | 11.2000 | 10.4600 | 10.4600 | 10.4600 | 460 |
| Nov 21, 2023 | 11.4000 | 11.4000 | 10.4200 | 10.6200 | 10.6200 | 2,365 |
| Nov 20, 2023 | 11.6000 | 12.0000 | 10.4200 | 11.6000 | 11.6000 | 15,370 |
| Nov 17, 2023 | 11.0200 | 11.6000 | 10.4200 | 11.3000 | 11.3000 | 250 |
| Nov 16, 2023 | 10.2000 | 11.3800 | 10.2000 | 11.3800 | 11.3800 | 1,470 |
Related Tickers
MYNZ Mainz Biomed N.V.
0.2387
-4.52%
NDRA ENDRA Life Sciences Inc.
4.5400
-14.34%
APDN Applied DNA Sciences, Inc.
0.1620
-6.79%
TTOO T2 Biosystems, Inc.
0.4970
-4.42%
PRPH ProPhase Labs, Inc.
0.7500
-0.19%
STIM Neuronetics, Inc.
0.7100
-10.13%
RDNT RadNet, Inc.
79.58
-1.83%
NOTV Inotiv, Inc.
2.6800
-1.83%
OPK OPKO Health, Inc.
1.6400
+1.23%
NTRA Natera, Inc.
146.06
-3.34%