Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Inspire Veterinary Partners Inc | IVP | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
4.32 | 3.81 | 4.38 | 3.86 | 4.40 |
IVP Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 4.20 | 5.30 | 3.38 | 3.85 | 12,915,967 | -0.24 | -5.71% |
1 Month | 4.90 | 5.30 | 3.38 | 4.11 | 12,685,974 | -0.94 | -19.18% |
3 Months | 12.13 | 22.20 | 3.38 | 5.90 | 15,587,330 | -8.17 | -67.35% |
6 Months | 65.00 | 90.00 | 3.38 | 9.72 | 10,028,480 | -61.04 | -93.91% |
1 Year | 375.00 | 410.00 | 3.38 | 12.21 | 7,180,064 | -371.04 | -98.94% |
3 Years | 375.00 | 410.00 | 3.38 | 12.21 | 7,180,064 | -371.04 | -98.94% |
5 Years | 375.00 | 410.00 | 3.38 | 12.21 | 7,180,064 | -371.04 | -98.94% |
IVP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 3.86 | -0.54 | -12.27% | 4.32 | 4.38 | 3.81 | 697,763 |
May 09 2024 | 4.40 | 0.77 | 21.21% | 4.78 | 5.30 | 4.07 | 14,468,634 |
May 08 2024 | 3.63 | 0.07 | 1.97% | 4.06 | 4.74 | 3.38 | 3,888,261 |
May 07 2024 | 3.56 | -0.12 | -3.26% | 3.64 | 3.72 | 3.50 | 164,711 |
May 06 2024 | 3.68 | -0.29 | -7.30% | 3.59 | 3.83 | 3.40 | 196,040 |
May 03 2024 | 3.97 | -0.25 | -5.92% | 4.20 | 4.28 | 3.90 | 101,477 |
May 02 2024 | 4.22 | 0.12 | 2.93% | 4.10 | 4.23 | 3.85 | 80,909 |
May 01 2024 | 4.10 | 0.00 | 0.00% | 4.20 | 4.24 | 3.95 | 91,141 |
Apr 30 2024 | 4.10 | -0.05 | -1.20% | 4.09 | 4.34 | 4.08 | 85,231 |
Apr 29 2024 | 4.15 | -0.25 | -5.68% | 4.40 | 4.45 | 3.99 | 122,240 |
Apr 26 2024 | 4.40 | 0.59 | 15.49% | 4.10 | 4.56 | 3.91 | 485,694 |
Apr 25 2024 | 3.81 | 0.02 | 0.53% | 3.68 | 3.86 | 3.52 | 97,760 |
Apr 24 2024 | 3.79 | -0.26 | -6.42% | 3.92 | 3.99 | 3.72 | 56,224 |
Apr 23 2024 | 4.05 | 0.10 | 2.53% | 4.00 | 4.10 | 3.90 | 62,006 |
Apr 22 2024 | 3.95 | -0.05 | -1.22% | 3.93 | 4.03 | 3.62 | 93,255 |
Apr 19 2024 | 3.9986 | 0.00 | -0.04% | 4.21 | 4.85 | 3.9299 | 351,265 |
Apr 18 2024 | 4.00 | -0.20 | -4.76% | 4.03 | 4.30 | 3.85 | 83,850 |
Apr 17 2024 | 4.20 | -0.10 | -2.33% | 4.30 | 4.50 | 3.90 | 74,645 |
Apr 16 2024 | 4.30 | -0.20 | -4.44% | 4.46 | 4.46 | 4.00 | 62,863 |
Apr 15 2024 | 4.50 | -0.59 | -11.59% | 4.94 | 4.94 | 4.45 | 66,485 |
Apr 12 2024 | 5.09 | 0.14 | 2.83% | 4.90 | 5.10 | 4.70 | 77,823 |
Apr 11 2024 | 4.95 | -0.31 | -5.89% | 5.10 | 5.12 | 4.82 | 57,460 |