기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
iSpecimen Inc | ISPC | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.2688 | 0.2676 | 0.3056 | 0.299 | 0.266 |
ISPC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.3088 | 0.36 | 0.2626 | 0.3189045 | 589,115 | -0.0188 | -6.09% |
1개월 | 0.239 | 0.57 | 0.2001 | 0.3961018 | 2,270,866 | 0.051 | 21.34% |
3개월 | 0.4733 | 0.57 | 0.2001 | 0.380437 | 912,787 | -0.1833 | -38.73% |
6개월 | 0.6272 | 0.73 | 0.2001 | 0.3901291 | 453,917 | -0.3372 | -53.76% |
1년 | 1.64 | 1.8874 | 0.2001 | 0.4358514 | 242,080 | -1.35 | -82.32% |
3년 | 6.27 | 28.9799 | 0.2001 | 10.41 | 770,757 | -5.98 | -95.37% |
5년 | 6.27 | 28.9799 | 0.2001 | 10.41 | 770,757 | -5.98 | -95.37% |
ISPC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.266 | -0.0142 | -5.07% | 0.2802 | 0.2882 | 0.2626 | 185,639 |
26 4월(4) 2024 | 0.2802 | 0.0024 | 0.86% | 0.285 | 0.2949 | 0.2775 | 153,021 |
25 4월(4) 2024 | 0.2778 | -0.0173 | -5.86% | 0.29 | 0.2999 | 0.2702 | 294,927 |
24 4월(4) 2024 | 0.2951 | -0.0449 | -13.21% | 0.3256 | 0.3306 | 0.295 | 476,840 |
23 4월(4) 2024 | 0.34 | 0.0517 | 17.93% | 0.3088 | 0.36 | 0.293 | 1,843,580 |
20 4월(4) 2024 | 0.2883 | -0.1327 | -31.52% | 0.36 | 0.36 | 0.2763 | 2,851,122 |
19 4월(4) 2024 | 0.421 | 0.208 | 97.65% | 0.212 | 0.57 | 0.212 | 37,347,672 |
18 4월(4) 2024 | 0.213 | 0.0009 | 0.42% | 0.2167 | 0.2296 | 0.211001 | 271,936 |
17 4월(4) 2024 | 0.2121 | 0.0011 | 0.52% | 0.2126 | 0.234 | 0.211 | 71,834 |
16 4월(4) 2024 | 0.211 | -0.016 | -7.05% | 0.231 | 0.232451 | 0.2101 | 99,373 |
13 4월(4) 2024 | 0.227 | 0.00 | 0.00% | 0.233 | 0.26 | 0.22 | 386,534 |
12 4월(4) 2024 | 0.227 | 0.0104 | 4.80% | 0.2022 | 0.2497 | 0.2022 | 291,255 |
11 4월(4) 2024 | 0.2166 | 0.006 | 2.85% | 0.214 | 0.226 | 0.212 | 115,537 |
10 4월(4) 2024 | 0.2106 | 0.0005 | 0.24% | 0.2079 | 0.2189 | 0.205 | 43,923 |
09 4월(4) 2024 | 0.2101 | 0.0001 | 0.05% | 0.218 | 0.2217 | 0.207 | 184,183 |
06 4월(4) 2024 | 0.21 | -0.007 | -3.23% | 0.211 | 0.2231 | 0.2001 | 141,623 |
05 4월(4) 2024 | 0.217 | -0.0041 | -1.85% | 0.2201 | 0.229 | 0.2165 | 183,812 |
04 4월(4) 2024 | 0.2211 | -0.0209 | -8.64% | 0.245 | 0.245 | 0.2201 | 158,315 |
03 4월(4) 2024 | 0.242 | -0.005 | -2.02% | 0.25 | 0.25 | 0.2375 | 133,906 |
02 4월(4) 2024 | 0.247 | 0.015 | 6.47% | 0.239 | 0.248 | 0.232 | 198,784 |