Inspire Veterinary Partners Inc (IVP)
4.40
0.00 (0.00%)
USD |
NASDAQ |
May 10, 16:00
3.85
-0.55
(-12.50%)
After-Hours: 20:00
Inspire Veterinary Partners Price: 4.40 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | 4.78 | 5.30 | 4.07 | 4.40 | 0.000 |
| May 09, 2024 | 4.78 | 5.30 | 4.07 | 4.40 | 14.49M |
| May 08, 2024 | 4.06 | 4.74 | 3.38 | 3.63 | 3.906M |
| May 07, 2024 | 3.64 | 3.72 | 3.50 | 3.56 | 17.63M |
| May 06, 2024 | 3.60 | 3.83 | 3.40 | 3.68 | 20.11M |
| May 03, 2024 | 4.20 | 4.28 | 3.90 | 3.97 | 10.31M |
| May 02, 2024 | 4.10 | 4.23 | 3.85 | 4.22 | 8.315M |
| May 01, 2024 | 4.20 | 4.24 | 3.95 | 4.10 | 9.186M |
| Apr 30, 2024 | 4.09 | 4.34 | 4.08 | 4.10 | 8.779M |
| Apr 29, 2024 | 4.40 | 4.45 | 3.99 | 4.15 | 12.31M |
| Apr 26, 2024 | 4.10 | 4.56 | 3.91 | 4.40 | 49.39M |
| Apr 25, 2024 | 3.76 | 3.86 | 3.52 | 3.81 | 10.36M |
| Apr 24, 2024 | 3.92 | 3.99 | 3.72 | 3.79 | 5.662M |
| Apr 23, 2024 | 4.00 | 4.10 | 3.90 | 4.05 | 6.411M |
| Apr 22, 2024 | 3.93 | 4.03 | 3.62 | 3.95 | 9.760M |
| Apr 19, 2024 | 4.21 | 4.85 | 3.930 | 4.00 | 35.36M |
| Apr 18, 2024 | 4.03 | 4.30 | 3.85 | 4.00 | 11.80M |
| Apr 17, 2024 | 4.30 | 4.50 | 3.90 | 4.20 | 7.688M |
| Apr 16, 2024 | 4.52 | 4.555 | 4.00 | 4.30 | 6.689M |
| Apr 15, 2024 | 4.94 | 4.94 | 4.45 | 4.50 | 6.745M |
| Apr 12, 2024 | 4.90 | 5.10 | 4.70 | 5.09 | 7.970M |
| Apr 11, 2024 | 5.10 | 5.12 | 4.82 | 4.95 | 5.852M |
| Apr 10, 2024 | 5.07 | 5.58 | 4.80 | 5.26 | 14.00M |
| Apr 09, 2024 | 5.30 | 5.60 | 4.81 | 5.29 | 42.97M |
| Apr 08, 2024 | 4.76 | 4.80 | 4.51 | 4.65 | 39.86M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.56
Minimum
May 07 2024
379.00
Maximum
Aug 31 2023
53.95
Average
28.36
Median
Price Benchmarks
| H&R Block Inc | 53.53 |
| Vince Holding Corp | 1.99 |
| Lazydays Holdings Inc | 3.73 |
| Leslies Inc | 4.76 |
| Rent the Runway Inc | 17.75 |
Price Related Metrics
| PS Ratio | 0.0198 |
| PEG Ratio | -0.0001 |
| Earnings Yield | -4.69K% |
| Market Cap | 3.930M |
| PEGY Ratio | -0.0001 |