NASDAQ (iSpecimen Inc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
18:56:22 | 2.88 | 2 | Odd lot | Sell | 2.88 | 2.94 | 89,410 | 407 | nasd | |
18:33:49 | 2.8801 | 1 | Odd lot | Sell | 2.88 | 2.94 | 89,408 | 406 | nasd | |
18:33:49 | 2.88 | 1 | Odd lot | Sell | 2.88 | 2.94 | 89,407 | 405 | nasd | |
18:26:49 | 2.88 | 1 | Odd lot | Sell | 2.88 | 2.94 | 89,406 | 404 | nasd | |
18:20:48 | 2.90 | 3 | Odd lot | Sell | 2.88 | 2.94 | 89,405 | 403 | nasd | |
18:01:56 | 2.90 | 25 | Odd lot | Sell | 2.88 | 2.94 | 89,402 | 402 | nasd | |
17:58:16 | 2.90 | 100 | form t | Sell | 2.88 | 2.94 | 89,377 | 401 | nasd | |
16:51:30 | 2.9001 | 100 | form t | Sell | 2.90 | 2.94 | 89,277 | 400 | nasd | |
16:51:30 | 2.90 | 311 | form t | Sell | 2.90 | 2.94 | 89,177 | 399 | nasd | |
16:51:30 | 2.90 | 100 | form t | Sell | 2.90 | 2.94 | 88,866 | 398 | nasd | |
16:51:30 | 2.91 | 100 | form t | Sell | 2.90 | 2.94 | 88,766 | 397 | nasd | |
16:38:46 | 2.9386 | 32 | Odd lot | Buy | 2.90 | 2.94 | 88,666 | 396 | nasd | |
16:25:02 | 2.9396 | 120 | form t | Buy | 2.91 | 2.94 | 88,634 | 395 | nasd | |
16:10:00 | 2.90 | 50 | Odd lot | Sell | 2.90 | 2.94 | 88,514 | 394 | nasd | |
16:02:04 | 2.8803 | 1 | Odd lot | Sell | 2.88 | 2.94 | 88,464 | 393 | nasd | |
15:56:13 | 2.9382 | 99 | Odd lot | Buy | 2.88 | 2.94 | 88,463 | 392 | nasd | |
15:56:13 | 2.90 | 1 | Odd lot | Sell | 2.88 | 2.94 | 88,364 | 391 | nasd | |
15:55:29 | 2.88 | 13 | Odd lot | Sell | 2.88 | 2.94 | 88,363 | 390 | nasd | |
15:55:29 | 2.89 | 12 | Odd lot | Sell | 2.88 | 2.94 | 88,350 | 389 | nasd | |
15:47:48 | 2.90 | 217 | form t | Buy | 2.88 | 2.90 | 88,338 | 388 | nasd | |
15:47:48 | 2.90 | 80 | Odd lot | Buy | 2.88 | 2.90 | 88,121 | 387 | nasd | |
15:30:05 | 2.86 | 300 | form t | Sell | 2.86 | 2.90 | 88,041 | 386 | nasd | |
15:26:30 | 2.86 | 50 | Odd lot | Sell | 2.88 | 2.90 | 87,741 | 385 | nasd | |
15:26:30 | 2.88 | 200 | form t | Sell | 2.88 | 2.90 | 87,691 | 384 | nasd | |
15:18:38 | 2.90 | 3 | Odd lot | Sell | 2.88 | 2.94 | 87,491 | 383 | nasd | |
15:13:30 | 2.90 | 2 | Odd lot | Sell | 2.88 | 2.94 | 87,488 | 382 | nasd | |
15:04:06 | 2.94 | 1 | Odd lot | Buy | 2.88 | 2.94 | 87,486 | 381 | nasd | |
15:00:48 | 2.94 | 20 | Odd lot | Buy | 2.88 | 2.94 | 87,485 | 380 | nasd | |
15:00:00 | 2.93 | 212 | 2.90 | 2.93 | 87,465 | 379 | nasd | |||
15:00:00 | 2.90 | 489 | 2.90 | 2.93 | 87,465 | 378 | nasd | |||
15:00:00 | 2.90 | 489 | Sell | 2.90 | 2.93 | 87,465 | 377 | nasd | ||
14:59:54 | 2.93 | 212 | Buy | 2.90 | 2.93 | 86,976 | 376 | nasd | ||
14:59:54 | 2.93 | 200 | Buy | 2.90 | 2.93 | 86,764 | 375 | nasd | ||
14:59:54 | 2.93 | 100 | Buy | 2.90 | 2.93 | 86,564 | 374 | nasd | ||
14:59:53 | 2.93 | 94 | Odd lot | Buy | 2.89 | 2.93 | 86,464 | 373 | nasd | |
14:59:32 | 2.90 | 100 | Sell | 2.90 | 2.94 | 86,370 | 372 | nasd | ||
14:59:32 | 2.90 | 100 | Sell | 2.90 | 2.94 | 86,270 | 371 | nasd | ||
14:57:00 | 2.9009 | 100 | Sell | 2.90 | 2.94 | 86,170 | 370 | nasd | ||
14:55:25 | 2.92 | 17 | Odd lot | 2.90 | 2.94 | 86,070 | 369 | nasd | ||
14:55:04 | 2.92 | 40 | Odd lot | Sell | 2.91 | 2.94 | 86,053 | 368 | nasd | |
14:54:47 | 2.91 | 5 | Odd lot | Sell | 2.91 | 2.94 | 86,013 | 367 | nasd | |
14:54:47 | 2.91 | 200 | Sell | 2.91 | 2.94 | 86,008 | 366 | nasd | ||
14:54:47 | 2.91 | 1,033 | Sell | 2.91 | 2.94 | 85,808 | 365 | nasd | ||
14:54:47 | 2.91 | 166 | Sell | 2.91 | 2.94 | 84,775 | 364 | nasd | ||
14:53:46 | 2.93 | 5 | Odd lot | 2.91 | 2.95 | 84,609 | 363 | nasd | ||
14:53:44 | 2.93 | 10 | Odd lot | Sell | 2.92 | 2.95 | 84,604 | 362 | nasd | |
14:53:24 | 2.9121 | 401 | Sell | 2.91 | 2.95 | 84,594 | 361 | nasd | ||
14:48:28 | 2.9245 | 10 | Odd lot | Sell | 2.91 | 2.95 | 84,193 | 360 | nasd | |
14:47:34 | 2.9346 | 2 | Odd lot | Buy | 2.91 | 2.95 | 84,183 | 359 | nasd | |
14:47:25 | 2.925 | 10 | Odd lot | Sell | 2.93 | 2.94 | 84,181 | 358 | nasd | |
14:47:25 | 2.93 | 40 | Odd lot | Sell | 2.93 | 2.94 | 84,171 | 357 | nasd | |
14:47:25 | 2.93 | 600 | Sell | 2.93 | 2.94 | 84,131 | 356 | nasd | ||
14:47:25 | 2.94 | 10 | Odd lot | Buy | 2.93 | 2.94 | 83,531 | 355 | nasd | |
14:47:25 | 2.94 | 329 | Buy | 2.93 | 2.94 | 83,521 | 354 | nasd | ||
14:47:25 | 2.94 | 24 | Odd lot | Buy | 2.93 | 2.94 | 83,192 | 353 | nasd | |
14:47:17 | 2.93 | 24 | Odd lot | 2.92 | 2.94 | 83,168 | 352 | nasd | ||
14:47:17 | 2.94 | 5 | Odd lot | Buy | 2.92 | 2.94 | 83,144 | 351 | nasd | |
14:47:17 | 2.94 | 3 | Odd lot | Buy | 2.92 | 2.94 | 83,139 | 350 | nasd | |
14:47:17 | 2.94 | 5 | Odd lot | Buy | 2.92 | 2.94 | 83,136 | 349 | nasd | |
14:47:17 | 2.94 | 2 | Odd lot | Buy | 2.92 | 2.94 | 83,131 | 348 | nasd | |
14:47:17 | 2.92 | 60 | Odd lot | Sell | 2.92 | 2.94 | 83,129 | 347 | nasd | |
14:47:17 | 2.93 | 500 | 2.92 | 2.94 | 83,069 | 346 | nasd | |||
14:42:11 | 2.92 | 4 | Odd lot | Sell | 2.91 | 2.94 | 82,569 | 345 | nasd | |
14:40:08 | 2.9284 | 303 | Buy | 2.91 | 2.94 | 82,565 | 344 | nasd | ||
14:40:01 | 2.9314 | 700 | Buy | 2.91 | 2.94 | 82,262 | 343 | nasd | ||
14:39:10 | 2.95 | 3 | Odd lot | Buy | 2.91 | 2.94 | 81,562 | 342 | nasd | |
14:38:46 | 2.9104 | 1 | Odd lot | Sell | 2.91 | 2.94 | 81,559 | 341 | nasd | |
14:38:42 | 2.918 | 1 | Odd lot | Sell | 2.91 | 2.94 | 81,558 | 340 | nasd | |
14:38:39 | 2.9101 | 1 | Odd lot | Sell | 2.91 | 2.94 | 81,557 | 339 | nasd | |
14:33:21 | 2.92 | 2 | Odd lot | Sell | 2.91 | 2.94 | 81,556 | 338 | nasd | |
14:33:16 | 2.93 | 700 | Buy | 2.91 | 2.94 | 81,554 | 337 | nasd | ||
14:33:12 | 2.92 | 50 | Odd lot | Sell | 2.91 | 2.94 | 80,854 | 336 | nasd | |
14:33:12 | 2.94 | 2 | Odd lot | Buy | 2.91 | 2.94 | 80,804 | 335 | nasd | |
14:31:11 | 2.93 | 110 | Buy | 2.91 | 2.94 | 80,802 | 334 | nasd | ||
14:27:54 | 2.92 | 120 | Buy | 2.91 | 2.92 | 80,692 | 333 | nasd | ||
14:27:54 | 2.92 | 1,380 | Buy | 2.91 | 2.92 | 80,572 | 332 | nasd | ||
14:27:47 | 2.92 | 300 | Sell | 2.92 | 2.94 | 79,192 | 331 | nasd | ||
14:27:47 | 2.92 | 200 | Sell | 2.92 | 2.94 | 78,892 | 330 | nasd | ||
14:26:40 | 2.9209 | 1 | Odd lot | Sell | 2.92 | 2.94 | 78,692 | 329 | nasd | |
14:23:51 | 2.9413 | 1,000 | Buy | 2.92 | 2.94 | 78,691 | 328 | nasd | ||
14:23:34 | 2.9303 | 25 | Odd lot | Buy | 2.92 | 2.94 | 77,691 | 327 | nasd | |
14:22:49 | 2.9303 | 5 | Odd lot | Buy | 2.92 | 2.94 | 77,666 | 326 | nasd | |
14:22:47 | 2.935 | 5 | Odd lot | Buy | 2.92 | 2.94 | 77,661 | 325 | nasd | |
14:22:40 | 2.93 | 75 | Odd lot | Buy | 2.92 | 2.93 | 77,656 | 324 | nasd | |
14:22:40 | 2.93 | 100 | Buy | 2.92 | 2.93 | 77,581 | 323 | nasd | ||
14:22:40 | 2.93 | 50 | Odd lot | Buy | 2.92 | 2.93 | 77,481 | 322 | nasd | |
14:22:34 | 2.91 | 1 | Odd lot | Sell | 2.91 | 2.93 | 77,431 | 321 | nasd | |
14:22:06 | 2.93 | 50 | Odd lot | Buy | 2.89 | 2.93 | 77,430 | 320 | nasd | |
14:21:39 | 2.91 | 100 | Buy | 2.89 | 2.91 | 77,380 | 319 | nasd | ||
14:21:39 | 2.91 | 170 | Buy | 2.89 | 2.91 | 77,280 | 318 | nasd | ||
14:21:39 | 2.91 | 200 | Buy | 2.89 | 2.91 | 77,110 | 317 | nasd | ||
14:21:13 | 2.8901 | 1 | Odd lot | Sell | 2.89 | 2.93 | 76,910 | 316 | nasd | |
14:20:54 | 2.8919 | 13 | Odd lot | Sell | 2.89 | 2.93 | 76,909 | 315 | nasd | |
14:20:13 | 2.89 | 100 | Sell | 2.89 | 2.93 | 76,896 | 314 | nasd | ||
14:20:12 | 2.90 | 24 | Odd lot | Sell | 2.89 | 2.93 | 76,796 | 313 | nasd | |
14:20:12 | 2.90 | 38 | Odd lot | Sell | 2.89 | 2.93 | 76,772 | 312 | nasd | |
14:20:12 | 2.90 | 38 | Odd lot | Sell | 2.89 | 2.93 | 76,734 | 311 | nasd | |
14:19:59 | 2.89 | 705 | Sell | 2.89 | 2.93 | 76,696 | 310 | nasd | ||
14:18:36 | 2.90 | 3 | Odd lot | Sell | 2.88 | 2.93 | 75,991 | 309 | nasd | |
14:17:55 | 2.94 | 88 | Odd lot | Buy | 2.88 | 2.93 | 75,988 | 308 | nasd |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions