ISEC Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	-	48,000
Oct 29, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	76,100
Oct 28, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	16,000
Oct 24, 2025	0.38	0.38	0.35	0.35	0.35	-4.11%	50,100
Oct 21, 2025	0.37	0.37	0.37	0.37	0.37	4.29%	12,000
Oct 9, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	7,500
Oct 2, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	400
Sep 29, 2025	0.35	0.35	0.35	0.35	0.35	-	100
Sep 26, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	500
Sep 25, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	20,000
Sep 24, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	32,200
Sep 23, 2025	0.35	0.35	0.35	0.35	0.35	-	27,000
Sep 19, 2025	0.35	0.35	0.35	0.35	0.35	-2.82%	9,000
Sep 17, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	10,000
Sep 12, 2025	0.36	0.36	0.36	0.36	0.36	-	50,000
Sep 10, 2025	0.36	0.36	0.36	0.36	0.36	-	50,000
Sep 9, 2025	0.36	0.36	0.36	0.36	0.36	-	50,000
Sep 5, 2025	0.36	0.36	0.36	0.36	0.36	-	50,000
Sep 4, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	25,300
Sep 3, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	2,500
Sep 2, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	40,000
Aug 26, 2025	0.35	0.35	0.35	0.35	0.35	-	5,600
Aug 25, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	500
Aug 22, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	28,200
Aug 21, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	1,300
Aug 20, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	9,500
Aug 19, 2025	0.36	0.36	0.36	0.36	0.36	-	16,200
Aug 18, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	11,500
Aug 15, 2025	0.37	0.37	0.37	0.37	0.37	-	5,000
Aug 14, 2025	0.37	0.37	0.37	0.37	0.37	-	23,100
Aug 13, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	60,200
Aug 11, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	200
Aug 6, 2025	0.36	0.36	0.36	0.36	0.36	-	600
Aug 4, 2025	0.36	0.36	0.36	0.36	0.36	-	40,000
Aug 1, 2025	0.36	0.36	0.36	0.36	0.36	-	20,500
Jul 30, 2025	0.36	0.36	0.36	0.36	0.36	-	57,900
Jul 29, 2025	0.36	0.36	0.36	0.36	0.36	-	4,500
Jul 28, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	19,300
Jul 25, 2025	0.35	0.35	0.34	0.35	0.35	-	94,900
Jul 24, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	7,400
Jul 21, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Jul 18, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	15,000
Jul 17, 2025	0.35	0.35	0.35	0.35	0.35	-	1,500
Jul 15, 2025	0.35	0.35	0.35	0.35	0.35	4.48%	100
Jul 14, 2025	0.34	0.34	0.34	0.34	0.34	-4.29%	25,600
Jul 11, 2025	0.35	0.35	0.35	0.35	0.35	-	100
Jul 8, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	100
Jul 3, 2025	0.35	0.35	0.35	0.35	0.35	-	15,600
Jul 2, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	7,700
Jun 30, 2025	0.33	0.35	0.33	0.35	0.35	11.11%	200