Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Inspire Veterinary Partners (IVPR) Historical Prices

IVPR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Jan 21, 20260.010.020.010.010.01-70.59%35,244,4730.37
Jan 20, 20260.040.040.030.030.03-15.00%56,269,2890.60
Jan 16, 20260.050.050.040.040.04-20.00%83,422,9690.90
Jan 15, 20260.050.060.040.050.05-39.02%190,117,9062.13
Jan 14, 20260.040.100.040.080.08+256.52%2,606,559,00054.20
Jan 13, 20260.040.040.020.020.02-36.11%139,209,5943.03
Jan 12, 20260.040.040.040.040.04-12.20%27,961,3810.62
Jan 09, 20260.040.050.040.040.04-6.82%32,473,4710.72
Jan 08, 20260.050.050.040.040.04-6.38%22,730,5800.51
Jan 07, 20260.050.050.040.050.05+11.90%32,152,5100.73
Jan 06, 20260.050.050.040.040.04-14.29%32,455,0000.75
Jan 05, 20260.050.050.050.050.05+11.36%34,875,9410.81
Jan 02, 20260.050.050.040.040.04-6.38%47,634,6021.13
Dec 31, 20250.060.060.050.050.05-6.00%191,143,0164.88
Dec 30, 20250.040.050.040.050.05+19.05%67,706,6251.78
Dec 29, 20250.040.050.040.040.04-2.33%25,907,9100.69
Dec 26, 20250.040.050.040.040.04+16.22%59,793,9411.63
Dec 24, 20250.040.040.040.040.04-7.50%22,102,2790.61
Dec 23, 20250.040.040.040.040.04-11.11%43,786,8591.22
Dec 22, 20250.050.050.040.050.04-4.26%40,681,2731.16
Dec 19, 20250.050.050.050.050.05+4.44%175,040,0945.41
Dec 18, 20250.040.050.040.050.04-4.26%39,269,1521.24
Dec 17, 20250.050.060.040.050.05-6.00%38,082,5271.22
Dec 16, 20250.050.050.040.050.05-3.85%181,497,9066.43
Dec 15, 20250.040.050.040.050.05+13.04%96,279,3123.61
Dec 12, 20250.050.050.040.050.05-13.21%37,654,7701.44
Dec 11, 20250.060.060.050.050.05-11.67%67,050,6722.68
Dec 10, 20250.060.070.060.060.06-24.05%29,908,1891.22
Dec 09, 20250.080.080.070.080.08-4.82%9,301,1740.38
Dec 08, 20250.090.090.070.080.08-18.63%20,960,8300.87
Dec 05, 20250.100.110.100.100.10+0.00%12,163,2000.51
Dec 04, 20250.100.100.100.100.10-10.53%12,825,9800.54
Dec 03, 20250.120.120.100.110.11-10.94%12,242,5700.52
Dec 02, 20250.130.130.120.130.13+0.00%37,148,6331.62
Dec 01, 20250.140.140.120.130.13+3.23%62,513,4342.85
Nov 28, 20250.130.130.120.120.12-9.49%13,529,6100.62
Nov 26, 20250.150.160.130.140.14-20.81%33,195,3791.57
Nov 25, 20250.190.220.170.170.17+7.45%223,005,59412.63
Nov 24, 20250.180.190.150.160.16+33.06%327,766,21926.31
Nov 21, 20250.140.200.110.120.12-2.42%317,723,09442.85
Nov 20, 20250.130.160.110.120.12+19.23%324,229,406142.78
Nov 19, 20250.140.140.100.100.10-61.34%86,475,78995.95
Nov 18, 20250.350.350.250.270.27-39.41%46,565,246278.44
Nov 17, 20250.720.720.410.440.44-43.30%2,382,50917.89
Nov 14, 20250.690.800.680.780.78+16.87%157,2991.06
Nov 13, 20250.690.700.670.670.67-2.90%62,5510.34
Nov 12, 20250.700.700.690.690.69-1.99%27,4450.03
Nov 11, 20250.710.720.690.700.70-2.49%32,3680.03
Nov 10, 20250.740.740.720.720.72-2.04%24,7400.02
Nov 07, 20250.800.800.700.740.74-9.57%174,4200.17