XNAS
Datos históricos de iSpecimen Inc.
iSpecimen Inc. · ISPC
$1.08
▼ -0.01 (-0.89%)
Última operación · 10/10/2026, 18:36:17 UTC
- Variación en el periodo
- −96.75%
- Máximo
- US$37.60
- 10 de octubre de 2025
- Mínimo
- US$1.02
- 5 de octubre de 2026
- Volumen medio diario
- 0.44 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.10 | 1.15 | 1.10 | 1.13 | +3.67% | 72,019.327 |
| 8 oct 2026 | 1.09 | 1.13 | 1.07 | 1.09 | −0.91% | 71,251.986 |
| 7 oct 2026 | 1.07 | 1.11 | 1.05 | 1.10 | +2.80% | 55,128.655 |
| 6 oct 2026 | 1.04 | 1.10 | 1.03 | 1.07 | +1.90% | 103,101.802 |
| 5 oct 2026 | 1.08 | 1.09 | 1.02 | 1.05 | −2.78% | 126,096.077 |
| 2 oct 2026 | 1.15 | 1.15 | 1.04 | 1.08 | −5.26% | 148,772.625 |
| 1 oct 2026 | 1.17 | 1.19 | 1.14 | 1.14 | −3.39% | 26,073.329 |
| 30 sep 2026 | 1.20 | 1.24 | 1.18 | 1.18 | −4.07% | 62,728.506 |
| 29 sep 2026 | 1.20 | 1.25 | 1.15 | 1.23 | +1.65% | 126,537.123 |
| 28 sep 2026 | 1.21 | 1.33 | 1.18 | 1.21 | −3.97% | 447,153.932 |
| 25 sep 2026 | 1.30 | 1.30 | 1.18 | 1.26 | +0.80% | 535,315.74 |
| 24 sep 2026 | 1.24 | 1.28 | 1.22 | 1.25 | +3.31% | 4.58 M |
| 23 sep 2026 | 1.29 | 1.29 | 1.21 | 1.21 | −3.20% | 93,281.072 |
| 22 sep 2026 | 1.31 | 1.32 | 1.25 | 1.25 | −5.30% | 107,556.059 |
| 21 sep 2026 | 1.36 | 1.38 | 1.32 | 1.32 | −0.75% | 136,432.918 |
| 18 sep 2026 | 1.35 | 1.39 | 1.33 | 1.33 | −1.48% | 55,402.946 |
| 17 sep 2026 | 1.35 | 1.41 | 1.30 | 1.35 | −1.46% | 228,959.23 |
| 16 sep 2026 | 1.29 | 1.43 | 1.25 | 1.37 | +3.01% | 217,122.068 |
| 15 sep 2026 | 1.45 | 1.45 | 1.32 | 1.33 | −9.52% | 211,536.371 |
| 14 sep 2026 | 1.45 | 1.50 | 1.43 | 1.47 | 0.00% | 176,048.769 |
| 11 sep 2026 | 1.50 | 1.52 | 1.43 | 1.47 | −2.00% | 182,073.563 |
| 10 sep 2026 | 1.42 | 1.59 | 1.38 | 1.50 | −3.23% | 532,970.505 |
| 9 sep 2026 | 1.60 | 1.60 | 1.48 | 1.55 | −2.52% | 920,864.983 |
| 8 sep 2026 | 1.91 | 1.94 | 1.55 | 1.59 | +3.25% | 14.18 M |
| 4 sep 2026 | 1.53 | 1.57 | 1.51 | 1.54 | 0.00% | 6.59 M |
| 3 sep 2026 | 1.48 | 1.57 | 1.48 | 1.54 | +3.36% | 36,058.485 |
| 2 sep 2026 | 1.48 | 1.52 | 1.46 | 1.49 | −0.67% | 57,196.546 |
| 1 sep 2026 | 1.55 | 1.57 | 1.48 | 1.50 | −2.60% | 52,803.4 |
| 31 ago 2026 | 1.52 | 1.59 | 1.51 | 1.54 | 0.00% | 60,637.315 |
| 28 ago 2026 | 1.58 | 1.61 | 1.51 | 1.54 | −3.75% | 88,657.054 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.