Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
2.750
+0.150 (5.77%)
Aug 4, 2025, 4:00 PM - Market closed
Elevation Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 2.62 | 2.92 | 2.62 | 2.75 | 2.75 | 5.77% | 25,451 |
| Aug 1, 2025 | 2.74 | 2.94 | 2.59 | 2.60 | 2.60 | -5.11% | 43,950 |
| Jul 31, 2025 | 2.89 | 2.98 | 2.70 | 2.74 | 2.74 | -6.16% | 41,114 |
| Jul 30, 2025 | 2.96 | 3.04 | 2.89 | 2.92 | 2.92 | -0.34% | 18,558 |
| Jul 29, 2025 | 3.02 | 3.02 | 2.93 | 2.93 | 2.93 | -2.66% | 35,904 |
| Jul 28, 2025 | 2.95 | 3.07 | 2.92 | 3.01 | 3.01 | 2.38% | 28,193 |
| Jul 25, 2025 | 3.02 | 3.07 | 2.93 | 2.94 | 2.94 | -1.67% | 14,220 |
| Jul 24, 2025 | 3.02 | 3.13 | 2.99 | 2.99 | 2.99 | -0.99% | 37,873 |
| Jul 23, 2025 | 3.02 | 3.08 | 3.00 | 3.02 | 3.02 | 1.00% | 27,382 |
| Jul 22, 2025 | 2.99 | 3.08 | 2.99 | 2.99 | 2.99 | -0.33% | 37,570 |
| Jul 21, 2025 | 2.89 | 3.05 | 2.86 | 3.00 | 3.00 | 3.81% | 40,411 |
| Jul 18, 2025 | 2.95 | 3.03 | 2.81 | 2.89 | 2.89 | -1.03% | 42,943 |
| Jul 17, 2025 | 2.89 | 3.03 | 2.85 | 2.92 | 2.92 | -1.02% | 49,498 |
| Jul 16, 2025 | 2.85 | 2.98 | 2.76 | 2.95 | 2.95 | 4.24% | 32,986 |
| Jul 15, 2025 | 2.90 | 2.95 | 2.83 | 2.83 | 2.83 | -3.41% | 31,425 |
| Jul 14, 2025 | 2.82 | 2.99 | 2.82 | 2.93 | 2.93 | 3.53% | 13,081 |
| Jul 11, 2025 | 2.92 | 2.98 | 2.81 | 2.83 | 2.83 | -3.90% | 16,235 |
| Jul 10, 2025 | 2.86 | 2.97 | 2.76 | 2.95 | 2.95 | 2.26% | 23,934 |
| Jul 9, 2025 | 2.65 | 3.00 | 2.65 | 2.88 | 2.88 | 7.66% | 68,676 |
| Jul 8, 2025 | 2.75 | 2.84 | 2.65 | 2.68 | 2.68 | -0.93% | 79,040 |
| Jul 7, 2025 | 2.98 | 2.98 | 2.68 | 2.70 | 2.70 | -9.40% | 134,681 |
| Jul 3, 2025 | 2.83 | 3.00 | 2.72 | 2.98 | 2.98 | 5.30% | 50,693 |
| Jul 2, 2025 | 3.20 | 3.25 | 2.73 | 2.83 | 2.83 | -11.29% | 241,711 |
| Jul 1, 2025 | 2.52 | 3.24 | 2.43 | 3.19 | 3.19 | 24.61% | 229,303 |
| Jun 30, 2025 | 2.29 | 2.65 | 2.24 | 2.56 | 2.56 | 11.30% | 155,938 |
| Jun 27, 2025 | 2.13 | 2.58 | 2.11 | 2.30 | 2.30 | 8.49% | 585,216 |
| Jun 26, 2025 | 2.41 | 2.41 | 2.09 | 2.12 | 2.12 | -6.19% | 84,615 |
| Jun 25, 2025 | 2.32 | 2.36 | 2.24 | 2.26 | 2.26 | -3.83% | 38,531 |
| Jun 24, 2025 | 2.50 | 2.50 | 2.26 | 2.35 | 2.35 | -4.47% | 71,005 |
| Jun 23, 2025 | 2.47 | 2.52 | 2.42 | 2.46 | 2.46 | -0.40% | 30,274 |
| Jun 20, 2025 | 2.53 | 2.56 | 2.40 | 2.47 | 2.47 | -2.37% | 52,033 |
| Jun 18, 2025 | 2.47 | 2.55 | 2.47 | 2.53 | 2.53 | 2.02% | 30,542 |
| Jun 17, 2025 | 2.44 | 2.58 | 2.36 | 2.48 | 2.48 | 0.40% | 37,518 |
| Jun 16, 2025 | 2.62 | 2.62 | 2.40 | 2.47 | 2.47 | - | 18,819 |
| Jun 13, 2025 | 2.48 | 2.55 | 2.42 | 2.47 | 2.47 | -1.98% | 24,203 |
| Jun 12, 2025 | 2.64 | 2.69 | 2.42 | 2.52 | 2.52 | -3.45% | 29,744 |
| Jun 11, 2025 | 2.69 | 2.74 | 2.59 | 2.61 | 2.61 | -2.97% | 43,594 |
| Jun 10, 2025 | 2.81 | 2.85 | 2.61 | 2.69 | 2.69 | -4.61% | 69,969 |
| Jun 9, 2025 | 2.66 | 2.84 | 2.62 | 2.82 | 2.82 | 5.62% | 43,245 |
| Jun 6, 2025 | 2.54 | 2.67 | 2.50 | 2.67 | 2.67 | 7.23% | 47,747 |
| Jun 5, 2025 | 2.47 | 2.56 | 2.44 | 2.49 | 2.49 | 0.81% | 59,845 |
| Jun 4, 2025 | 2.54 | 2.55 | 2.43 | 2.47 | 2.47 | -1.98% | 32,564 |
| Jun 3, 2025 | 2.49 | 2.62 | 2.46 | 2.52 | 2.52 | 0.40% | 41,686 |
| Jun 2, 2025 | 2.49 | 2.61 | 2.46 | 2.51 | 2.51 | -0.40% | 52,661 |
| May 30, 2025 | 2.59 | 2.62 | 2.52 | 2.52 | 2.52 | -2.70% | 26,665 |
| May 29, 2025 | 2.67 | 2.69 | 2.55 | 2.59 | 2.59 | -3.00% | 30,911 |
| May 28, 2025 | 2.78 | 2.83 | 2.57 | 2.67 | 2.67 | -2.55% | 46,378 |
| May 27, 2025 | 2.82 | 2.92 | 2.68 | 2.74 | 2.74 | 1.48% | 30,850 |
| May 23, 2025 | 2.91 | 2.98 | 2.65 | 2.70 | 2.70 | -7.22% | 80,630 |
| May 22, 2025 | 2.58 | 2.96 | 2.58 | 2.91 | 2.91 | 12.36% | 60,237 |