Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Inspire Veterinary Partners Inc | IVP | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.20 | -4.55% | 4.20 | 08:08:20 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 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 | 0.00 | 0.00% |
| 1 Month | 4.90 | 5.30 | 3.38 | 4.11 | 12,685,974 | -0.70 | -14.29% |
| 3 Months | 12.13 | 22.20 | 3.38 | 5.90 | 15,587,330 | -7.93 | -65.38% |
| 6 Months | 65.00 | 90.00 | 3.38 | 9.72 | 10,028,480 | -60.80 | -93.54% |
| 1 Year | 375.00 | 410.00 | 3.38 | 12.21 | 7,180,064 | -370.80 | -98.88% |
| 3 Years | 375.00 | 410.00 | 3.38 | 12.21 | 7,180,064 | -370.80 | -98.88% |
| 5 Years | 375.00 | 410.00 | 3.38 | 12.21 | 7,180,064 | -370.80 | -98.88% |
IVP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3.76 | 3.86 | 3.52 | 98,934 |
| 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% | 4.52 | 4.5549 | 4.00 | 66,221 |
| 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 |
| Apr 10 2024 | 5.26 | -0.03 | -0.57% | 5.07 | 5.58 | 4.80 | 134,656 |
