Inspire Veterinary Partners, Inc. (IVP)
NASDAQ: IVP · Real-Time Price · USD
0.216
-0.014 (-6.08%)
Nov 21, 2024, 11:49 AM EST - Market open
IVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 9.94% | 2,601,745 |
| Nov 19, 2024 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -7.39% | 2,888,078 |
| Nov 18, 2024 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.16% | 1,471,716 |
| Nov 15, 2024 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.92% | 1,019,329 |
| Nov 14, 2024 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.97% | 1,036,619 |
| Nov 13, 2024 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 2.20% | 1,878,929 |
| Nov 12, 2024 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.15% | 1,592,448 |
| Nov 11, 2024 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -4.17% | 1,167,928 |
| Nov 8, 2024 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 3.90% | 3,570,436 |
| Nov 7, 2024 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.64% | 986,758 |
| Nov 6, 2024 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | 2.42% | 2,020,307 |
| Nov 5, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,910,084 |
| Nov 4, 2024 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -4.28% | 2,277,531 |
| Nov 1, 2024 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -8.31% | 2,179,209 |
| Oct 31, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.64% | 1,634,719 |
| Oct 30, 2024 | 0.27 | 0.31 | 0.27 | 0.28 | 0.28 | 3.82% | 4,488,997 |
| Oct 29, 2024 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | -0.04% | 4,615,359 |
| Oct 28, 2024 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -0.85% | 4,417,195 |
| Oct 25, 2024 | 0.30 | 0.31 | 0.27 | 0.27 | 0.27 | -7.74% | 5,271,086 |
| Oct 24, 2024 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -11.63% | 4,866,022 |
| Oct 23, 2024 | 0.34 | 0.36 | 0.31 | 0.33 | 0.33 | -11.59% | 8,108,569 |
| Oct 22, 2024 | 0.41 | 0.47 | 0.34 | 0.38 | 0.38 | 14.30% | 76,163,085 |
| Oct 21, 2024 | 0.25 | 0.98 | 0.25 | 0.33 | 0.33 | 33.77% | 365,582,660 |
| Oct 18, 2024 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -2.10% | 1,533,742 |
| Oct 17, 2024 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -1.18% | 2,511,364 |
| Oct 16, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.81% | 1,329,210 |
| Oct 15, 2024 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.88% | 919,880 |
| Oct 14, 2024 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -6.93% | 1,030,614 |
| Oct 11, 2024 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -1.30% | 1,010,240 |
| Oct 10, 2024 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -7.73% | 1,193,608 |
| Oct 9, 2024 | 0.28 | 0.33 | 0.28 | 0.31 | 0.31 | 7.55% | 3,052,859 |
| Oct 8, 2024 | 0.26 | 0.33 | 0.26 | 0.29 | 0.29 | 6.48% | 4,172,562 |
| Oct 7, 2024 | 0.30 | 0.31 | 0.26 | 0.27 | 0.27 | 1.62% | 17,309,369 |
| Oct 4, 2024 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | -5.14% | 2,076,374 |
| Oct 3, 2024 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -6.67% | 3,475,071 |
| Oct 2, 2024 | 0.25 | 0.39 | 0.25 | 0.30 | 0.30 | 25.00% | 20,516,264 |
| Oct 1, 2024 | 0.33 | 0.34 | 0.23 | 0.24 | 0.24 | -24.76% | 4,171,211 |
| Sep 30, 2024 | 0.49 | 0.49 | 0.30 | 0.32 | 0.32 | -33.40% | 4,830,054 |
| Sep 27, 2024 | 0.60 | 0.60 | 0.45 | 0.48 | 0.48 | -20.03% | 3,697,357 |
| Sep 26, 2024 | 0.67 | 0.69 | 0.52 | 0.60 | 0.60 | -11.90% | 2,656,347 |
| Sep 25, 2024 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -3.37% | 988,598 |
| Sep 24, 2024 | 0.73 | 0.82 | 0.68 | 0.70 | 0.70 | -3.62% | 1,970,016 |
| Sep 23, 2024 | 0.77 | 0.77 | 0.71 | 0.73 | 0.73 | -1.62% | 574,829 |
| Sep 20, 2024 | 0.80 | 0.80 | 0.73 | 0.74 | 0.74 | -6.88% | 718,607 |
| Sep 19, 2024 | 0.84 | 0.85 | 0.78 | 0.80 | 0.80 | -3.78% | 593,368 |
| Sep 18, 2024 | 0.79 | 0.86 | 0.76 | 0.83 | 0.83 | 4.33% | 910,788 |
| Sep 17, 2024 | 0.81 | 0.83 | 0.78 | 0.79 | 0.79 | -3.28% | 680,352 |
| Sep 16, 2024 | 0.91 | 0.91 | 0.80 | 0.82 | 0.82 | -8.83% | 963,942 |
| Sep 13, 2024 | 0.91 | 0.94 | 0.86 | 0.90 | 0.90 | -3.14% | 1,214,198 |
| Sep 12, 2024 | 0.95 | 1.00 | 0.90 | 0.93 | 0.93 | -2.72% | 1,566,422 |
| Sep 11, 2024 | 1.05 | 1.05 | 0.93 | 0.96 | 0.96 | -9.88% | 2,311,196 |
| Sep 10, 2024 | 1.01 | 1.14 | 0.96 | 1.06 | 1.06 | 2.91% | 3,815,790 |
| Sep 9, 2024 | 1.10 | 1.19 | 0.91 | 1.03 | 1.03 | 18.05% | 23,683,127 |
| Sep 6, 2024 | 1.05 | 1.19 | 0.83 | 0.87 | 0.87 | -25.43% | 7,559,286 |
| Sep 5, 2024 | 0.74 | 1.47 | 0.66 | 1.17 | 1.17 | 62.95% | 37,972,838 |
| Sep 4, 2024 | 0.96 | 0.97 | 0.69 | 0.72 | 0.72 | -24.42% | 2,969,411 |
| Sep 3, 2024 | 1.38 | 1.41 | 0.92 | 0.95 | 0.95 | -29.89% | 2,867,280 |
| Aug 30, 2024 | 1.74 | 1.74 | 1.32 | 1.36 | 1.36 | -20.76% | 1,445,921 |
| Aug 29, 2024 | 2.01 | 2.05 | 1.65 | 1.71 | 1.71 | -13.64% | 1,208,163 |
| Aug 28, 2024 | 2.18 | 2.19 | 1.82 | 1.98 | 1.98 | -8.76% | 1,020,801 |
| Aug 27, 2024 | 2.69 | 2.69 | 2.04 | 2.17 | 2.17 | -19.33% | 4,664,814 |
| Aug 26, 2024 | 3.10 | 3.36 | 2.51 | 2.69 | 2.69 | -11.80% | 1,259,097 |
| Aug 23, 2024 | 2.81 | 3.08 | 2.81 | 3.05 | 3.05 | 8.93% | 503,066 |
| Aug 22, 2024 | 3.06 | 3.10 | 2.68 | 2.80 | 2.80 | -3.45% | 781,041 |
| Aug 21, 2024 | 3.40 | 3.55 | 2.80 | 2.90 | 2.90 | -12.65% | 1,115,770 |
| Aug 20, 2024 | 4.16 | 4.50 | 2.96 | 3.32 | 3.32 | -20.57% | 2,109,705 |
| Aug 19, 2024 | 3.75 | 4.50 | 3.75 | 4.18 | 4.18 | 16.76% | 1,226,113 |
| Aug 16, 2024 | 3.55 | 3.61 | 3.04 | 3.58 | 3.58 | 1.70% | 521,830 |
| Aug 15, 2024 | 3.48 | 3.90 | 3.33 | 3.52 | 3.52 | -0.85% | 664,606 |
| Aug 14, 2024 | 3.66 | 3.69 | 3.23 | 3.55 | 3.55 | 5.03% | 695,460 |
| Aug 13, 2024 | 4.42 | 4.42 | 3.17 | 3.38 | 3.38 | -23.18% | 886,872 |
| Aug 12, 2024 | 5.72 | 6.05 | 4.15 | 4.40 | 4.40 | -22.81% | 752,751 |
| Aug 9, 2024 | 5.56 | 5.90 | 5.00 | 5.70 | 5.70 | 4.59% | 396,574 |
| Aug 8, 2024 | 6.34 | 6.50 | 5.31 | 5.45 | 5.45 | -11.67% | 610,265 |
| Aug 7, 2024 | 7.50 | 7.50 | 5.86 | 6.17 | 6.17 | -10.32% | 642,117 |
| Aug 6, 2024 | 6.71 | 7.40 | 6.45 | 6.88 | 6.88 | 16.22% | 699,300 |
| Aug 5, 2024 | 7.57 | 7.57 | 5.90 | 5.92 | 5.92 | -31.40% | 833,627 |
| Aug 2, 2024 | 9.65 | 9.85 | 7.02 | 8.63 | 8.63 | -12.39% | 1,172,693 |
| Aug 1, 2024 | 9.03 | 10.20 | 9.03 | 9.85 | 9.85 | 14.53% | 1,555,012 |
| Jul 31, 2024 | 7.63 | 9.15 | 7.50 | 8.60 | 8.60 | 16.22% | 1,500,993 |
| Jul 30, 2024 | 6.49 | 7.70 | 6.37 | 7.40 | 7.40 | 15.81% | 869,400 |
| Jul 29, 2024 | 6.01 | 6.63 | 6.01 | 6.39 | 6.39 | 6.68% | 410,410 |
| Jul 26, 2024 | 6.11 | 6.30 | 5.75 | 5.99 | 5.99 | -2.44% | 458,577 |
| Jul 25, 2024 | 6.68 | 7.48 | 5.80 | 6.14 | 6.14 | -9.17% | 1,140,707 |
| Jul 24, 2024 | 5.41 | 7.00 | 5.00 | 6.76 | 6.76 | 31.77% | 3,884,364 |
| Jul 23, 2024 | 9.36 | 9.84 | 4.56 | 5.13 | 5.13 | -44.48% | 1,674,912 |
| Jul 22, 2024 | 11.30 | 11.87 | 8.26 | 9.24 | 9.24 | -21.36% | 1,160,084 |
| Jul 19, 2024 | 14.05 | 14.34 | 11.24 | 11.75 | 11.75 | -14.42% | 2,009,694 |
| Jul 18, 2024 | 10.78 | 16.06 | 10.60 | 13.73 | 13.73 | 32.02% | 5,146,997 |
| Jul 17, 2024 | 10.59 | 11.49 | 10.25 | 10.40 | 10.40 | 1.17% | 1,489,027 |
| Jul 16, 2024 | 10.88 | 10.95 | 9.56 | 10.28 | 10.28 | -8.87% | 1,419,638 |
| Jul 15, 2024 | 10.40 | 14.82 | 9.36 | 11.28 | 11.28 | 6.72% | 8,535,726 |
| Jul 12, 2024 | 5.59 | 11.94 | 5.59 | 10.57 | 10.57 | 89.09% | 40,926,823 |
| Jul 11, 2024 | 5.73 | 6.50 | 4.80 | 5.59 | 5.59 | -24.46% | 2,695,965 |
| Jul 10, 2024 | 3.42 | 9.46 | 3.39 | 7.40 | 7.40 | 110.23% | 28,826,306 |
| Jul 9, 2024 | 2.54 | 3.76 | 2.33 | 3.52 | 3.52 | 18.52% | 12,071,304 |
| Jul 8, 2024 | 2.89 | 3.00 | 1.50 | 2.97 | 2.97 | 99.33% | 52,275,328 |
| Jul 5, 2024 | 1.38 | 2.14 | 1.23 | 1.49 | 1.49 | 7.97% | 9,498,698 |
| Jul 3, 2024 | 1.45 | 3.11 | 1.30 | 1.38 | 1.38 | 5.34% | 16,947,289 |
| Jul 2, 2024 | 1.38 | 1.39 | 1.29 | 1.31 | 1.31 | -7.75% | 209,412 |