Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ispecimen Inc (NQ: ISPC )

5.040 +0.440 (+9.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 4.690 4.880 4.580 4.600 48,807 -0.10(-2.13%)
Sep 30, 2024 4.760 5.070 4.640 4.700 121,020 -0.20(-4.08%)
Sep 27, 2024 4.660 5.289 4.660 4.900 49,219 -0.08(-1.60%)
Sep 26, 2024 5.570 5.850 4.500 4.980 275,310 -0.19(-3.68%)
Sep 25, 2024 5.490 5.500 5.110 5.170 36,190 -0.38(-6.85%)
Sep 24, 2024 5.240 5.940 5.240 5.550 126,680 -0.01(-0.18%)
Sep 23, 2024 4.600 6.250 4.580 5.560 802,796 +1.06(+23.56%)
Sep 20, 2024 4.650 5.010 4.130 4.500 137,377 -0.24(-5.06%)
Sep 19, 2024 5.050 5.510 4.740 4.740 280,787 -0.78(-14.13%)
Sep 18, 2024 5.620 6.600 5.020 5.520 1,309,028 +0.32(+6.15%)
Sep 17, 2024 4.500 5.420 3.980 5.200 1,389,352 +0.73(+16.33%)
Sep 16, 2024 3.570 4.900 3.410 4.470 519,246 +4.28(+2218.46%)
Sep 13, 2024 0.2100 0.2188 0.1914 0.1928 1,861,923 +0.01(+3.66%)
Sep 12, 2024 0.2000 0.2096 0.1815 0.1860 2,258,467 -0.06(-23.17%)
Sep 11, 2024 0.2500 0.2725 0.2305 0.2421 1,117,281 -0.00(-1.26%)
Sep 10, 2024 0.2565 0.2587 0.2402 0.2452 349,151 -0.01(-3.12%)
Sep 09, 2024 0.2530 0.2594 0.2460 0.2531 176,405 +0.00(+0.04%)
Sep 06, 2024 0.2511 0.2642 0.2511 0.2530 124,346 -0.00(-1.59%)
Sep 05, 2024 0.2517 0.2610 0.2426 0.2571 174,885 -0.00(-0.92%)
Sep 04, 2024 0.2533 0.2600 0.2416 0.2595 519,718 -0.00(-1.78%)
Sep 03, 2024 0.2622 0.2747 0.2530 0.2642 289,029 -0.01(-2.15%)
Aug 30, 2024 0.2789 0.2849 0.2437 0.2700 703,325 -0.00(-1.46%)
Aug 29, 2024 0.2880 0.2994 0.2715 0.2740 565,829 -0.01(-4.86%)
Aug 28, 2024 0.2894 0.3040 0.2680 0.2880 718,208 -0.00(-0.69%)
Aug 27, 2024 0.2980 0.3090 0.2875 0.2900 368,669 -0.00(-0.03%)
Aug 26, 2024 0.3100 0.3277 0.2833 0.2901 837,531 -0.03(-8.80%)
Aug 23, 2024 0.3190 0.3399 0.3103 0.3181 662,444 +0.01(+4.12%)
Aug 22, 2024 0.3318 0.3400 0.3010 0.3055 1,046,559 -0.04(-11.19%)
Aug 21, 2024 0.3040 0.3550 0.2834 0.3440 2,342,359 +0.06(+19.36%)
Aug 20, 2024 0.3216 0.3300 0.2823 0.2882 589,473 -0.02(-7.15%)
Aug 19, 2024 0.2935 0.3670 0.2900 0.3104 4,592,682 +0.02(+6.16%)
Aug 16, 2024 0.2714 0.3200 0.2608 0.2924 2,380,437 +0.03(+12.03%)
Aug 15, 2024 0.2750 0.2802 0.2522 0.2610 601,623 -0.02(-6.45%)
Aug 14, 2024 0.2749 0.2890 0.2601 0.2790 1,040,560 +0.01(+1.82%)
Aug 13, 2024 0.2653 0.2795 0.2600 0.2740 320,749 +0.01(+3.05%)
Aug 12, 2024 0.2541 0.2690 0.2450 0.2659 143,042 +0.01(+4.07%)
Aug 09, 2024 0.2750 0.2800 0.2511 0.2555 118,049 -0.01(-3.69%)
Aug 08, 2024 0.2410 0.2730 0.2400 0.2653 267,662 +0.02(+6.12%)
Aug 07, 2024 0.2555 0.2790 0.2450 0.2500 362,157 +0.00(+0.00%)
Aug 06, 2024 0.2314 0.3102 0.2142 0.2500 2,398,964 +0.01(+4.78%)
Aug 05, 2024 0.2310 0.2388 0.2056 0.2386 439,992 -0.01(-3.28%)
Aug 02, 2024 0.2583 0.2625 0.2400 0.2467 444,231 -0.02(-6.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.