ISEC Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	200
May 18, 2026	0.32	0.32	0.32	0.32	0.32	-	200
May 13, 2026	0.32	0.32	0.32	0.32	0.32	-	13,400
May 11, 2026	0.32	0.32	0.32	0.32	0.32	-1.32%	11,200
May 8, 2026	0.33	0.33	0.33	0.33	0.32	-1.52%	100
May 5, 2026	0.33	0.33	0.33	0.33	0.32	3.13%	147,300
May 4, 2026	0.33	0.33	0.32	0.32	0.31	-1.54%	60,900
Apr 30, 2026	0.33	0.33	0.33	0.33	0.32	-1.52%	31,800
Apr 29, 2026	0.33	0.33	0.33	0.33	0.32	-	26,200
Apr 24, 2026	0.33	0.33	0.33	0.33	0.32	-2.94%	32,000
Apr 22, 2026	0.34	0.34	0.34	0.34	0.33	-	3,100
Apr 21, 2026	0.34	0.34	0.34	0.34	0.33	-	23,200
Apr 20, 2026	0.34	0.34	0.34	0.34	0.33	1.49%	50,000
Apr 17, 2026	0.34	0.34	0.34	0.34	0.33	-	110,500
Apr 14, 2026	0.34	0.34	0.34	0.34	0.33	-1.47%	3,000
Apr 7, 2026	0.34	0.34	0.33	0.34	0.33	-	32,000
Mar 30, 2026	0.34	0.34	0.34	0.34	0.33	4.62%	1,000
Mar 27, 2026	0.32	0.33	0.32	0.33	0.32	1.56%	28,000
Mar 23, 2026	0.33	0.33	0.32	0.32	0.31	-1.54%	23,600
Mar 20, 2026	0.33	0.33	0.33	0.33	0.32	1.56%	27,600
Mar 18, 2026	0.32	0.32	0.32	0.32	0.31	-	100
Mar 17, 2026	0.32	0.32	0.32	0.32	0.31	-1.54%	13,600
Mar 16, 2026	0.34	0.34	0.33	0.33	0.32	-4.41%	700
Mar 13, 2026	0.34	0.34	0.34	0.34	0.33	-	10,000
Feb 27, 2026	0.34	0.34	0.34	0.34	0.33	-	18,800
Feb 26, 2026	0.34	0.34	0.34	0.34	0.33	-2.86%	17,200
Feb 23, 2026	0.35	0.35	0.35	0.35	0.34	1.45%	36,100
Feb 20, 2026	0.34	0.35	0.34	0.35	0.34	1.47%	83,000
Feb 12, 2026	0.34	0.34	0.34	0.34	0.33	-1.45%	18,000
Feb 5, 2026	0.34	0.35	0.34	0.35	0.34	2.98%	16,300
Jan 30, 2026	0.34	0.34	0.34	0.34	0.33	-	900
Jan 29, 2026	0.34	0.35	0.34	0.34	0.33	1.52%	16,800
Jan 27, 2026	0.33	0.33	0.33	0.33	0.32	-	23,000
Jan 22, 2026	0.33	0.33	0.33	0.33	0.32	-	102,100
Jan 21, 2026	0.34	0.34	0.33	0.33	0.32	-1.49%	22,600
Jan 20, 2026	0.34	0.34	0.34	0.34	0.33	4.69%	12,500
Jan 15, 2026	0.33	0.33	0.32	0.32	0.31	-	200
Jan 14, 2026	0.33	0.33	0.32	0.32	0.31	-5.88%	16,400
Jan 7, 2026	0.33	0.34	0.33	0.34	0.33	4.62%	48,000
Jan 5, 2026	0.33	0.33	0.33	0.33	0.32	3.17%	3,900
Dec 31, 2025	0.32	0.32	0.32	0.32	0.31	-1.56%	15,000
Dec 23, 2025	0.32	0.32	0.32	0.32	0.31	-	52,700
Dec 22, 2025	0.32	0.32	0.32	0.32	0.31	-1.54%	5,300
Dec 12, 2025	0.32	0.33	0.32	0.33	0.32	-1.52%	47,500
Dec 9, 2025	0.33	0.33	0.33	0.33	0.32	-	20,000
Dec 5, 2025	0.33	0.33	0.33	0.33	0.32	-2.94%	5,200
Nov 27, 2025	0.34	0.34	0.34	0.34	0.33	-	10,000
Nov 26, 2025	0.34	0.35	0.34	0.34	0.33	6.25%	115,000