Inspire Veterinary Partners, Inc. Class A Common Stock (IVP) Historical Stock Data
0.33 ↑0.08 (33.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVP is down -3.48% a day on average. There have been 7 days where Inspire Veterinary Partners, Inc. Class A Common Stock closed green and 23 days where IVP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-10-21 | 0.25 | 0.33 | ↑$0.08 (32.32%) | 0.25 | 0.98 | 364.86M |
2024-10-18 | 0.25 | 0.25 | ↓$0.00 (-1.36%) | 0.23 | 0.25 | 1.53M |
2024-10-17 | 0.26 | 0.25 | ↓$0.01 (-4.33%) | 0.23 | 0.26 | 2.51M |
2024-10-16 | 0.26 | 0.26 | ↓$0.01 (-3.56%) | 0.26 | 0.27 | 1.33M |
2024-10-15 | 0.27 | 0.26 | ↓$0.01 (-4.87%) | 0.25 | 0.27 | 0.92M |
2024-10-14 | 0.28 | 0.26 | ↓$0.02 (-7.42%) | 0.25 | 0.29 | 1.03M |
2024-10-11 | 0.28 | 0.28 | ↓$0.00 (-1.19%) | 0.28 | 0.30 | 1.01M |
2024-10-10 | 0.30 | 0.29 | ↓$0.01 (-4.93%) | 0.28 | 0.31 | 1.19M |
2024-10-09 | 0.28 | 0.31 | ↑$0.03 (8.88%) | 0.28 | 0.33 | 3.04M |
2024-10-08 | 0.26 | 0.29 | ↑$0.03 (11.48%) | 0.26 | 0.33 | 4.17M |
2024-10-07 | 0.30 | 0.27 | ↓$0.03 (-10.51%) | 0.26 | 0.31 | 17.26M |
2024-10-04 | 0.26 | 0.27 | ↑$0.00 (0.95%) | 0.25 | 0.28 | 2.07M |
2024-10-03 | 0.30 | 0.28 | ↓$0.02 (-7.47%) | 0.27 | 0.31 | 3.47M |
2024-10-02 | 0.25 | 0.30 | ↑$0.05 (19.47%) | 0.25 | 0.39 | 20.34M |
2024-10-01 | 0.33 | 0.24 | ↓$0.09 (-27.36%) | 0.23 | 0.34 | 4.16M |
2024-09-30 | 0.49 | 0.32 | ↓$0.17 (-34.66%) | 0.30 | 0.49 | 4.74M |
2024-09-27 | 0.60 | 0.48 | ↓$0.12 (-20.17%) | 0.45 | 0.60 | 3.69M |
2024-09-26 | 0.67 | 0.60 | ↓$0.07 (-10.60%) | 0.52 | 0.69 | 2.65M |
2024-09-25 | 0.71 | 0.68 | ↓$0.03 (-4.24%) | 0.67 | 0.71 | 0.99M |
2024-09-24 | 0.73 | 0.70 | ↓$0.03 (-3.77%) | 0.68 | 0.82 | 1.97M |
2024-09-23 | 0.77 | 0.73 | ↓$0.04 (-5.19%) | 0.71 | 0.77 | 574.53K |
2024-09-20 | 0.80 | 0.74 | ↓$0.05 (-6.67%) | 0.73 | 0.80 | 713.01K |
2024-09-19 | 0.84 | 0.80 | ↓$0.04 (-4.77%) | 0.78 | 0.85 | 591.95K |
2024-09-18 | 0.79 | 0.83 | ↑$0.04 (4.82%) | 0.76 | 0.86 | 0.91M |
2024-09-17 | 0.81 | 0.79 | ↓$0.02 (-2.01%) | 0.78 | 0.83 | 679.06K |
2024-09-16 | 0.91 | 0.82 | ↓$0.09 (-9.82%) | 0.80 | 0.91 | 0.96M |
2024-09-13 | 0.91 | 0.90 | ↓$0.01 (-1.08%) | 0.86 | 0.94 | 1.20M |
2024-09-12 | 0.95 | 0.93 | ↓$0.02 (-2.18%) | 0.90 | 1.00 | 1.53M |
2024-09-11 | 1.05 | 0.96 | ↓$0.09 (-9.02%) | 0.93 | 1.05 | 2.26M |
2024-09-10 | 1.01 | 1.06 | ↑$0.05 (4.95%) | 0.96 | 1.14 | 3.80M |
Create an account or log in to view more rows.
$IVP has just been halted from trading due to volatility.
$IVP Good morning traders
$IVP has just been halted from trading due to volatility.
$IVP free to hold
$IVP has just been halted from trading due to volatility.
$IVP has just been halted from trading due to volatility.
$IVP has just been halted from trading due to volatility.
$IVP has just been halted from trading due to volatility.
$IVP has just been halted from trading due to volatility.
$IVP has just been halted from trading due to volatility.