Inspire Veterinary Partners Inc (IVP)

0.0366 0.00 (0.00%) USD  |  NASDAQ  |  May 06, 16:00
0.0376 0.00 (0.00%) Pre-Market: 09:15
More

Inspire Veterinary Partners Price: 0.0366 for May 6, 2024

Price Chart

Historical Price Data

View and export this data back to 2023. Upgrade now.
Date Open High Low Close Volume
May 06, 2024 0.036 0.0383 0.034 0.0366 19.44M
May 03, 2024 0.042 0.0428 0.039 0.0397 10.31M
May 02, 2024 0.041 0.0423 0.0385 0.0422 8.315M
May 01, 2024 0.042 0.0424 0.0395 0.041 9.186M
Apr 30, 2024 0.0409 0.0434 0.0408 0.041 8.779M
Apr 29, 2024 0.044 0.0445 0.0399 0.0415 12.31M
Apr 26, 2024 0.041 0.0456 0.0391 0.044 49.39M
Apr 25, 2024 0.0376 0.0386 0.0352 0.0381 10.36M
Apr 24, 2024 0.0392 0.0399 0.0372 0.0379 5.662M
Apr 23, 2024 0.04 0.041 0.039 0.0405 6.411M
Apr 22, 2024 0.0393 0.0403 0.0362 0.0395 9.760M
Apr 19, 2024 0.0421 0.0485 0.0393 0.04 35.36M
Apr 18, 2024 0.0403 0.043 0.0385 0.04 11.80M
Apr 17, 2024 0.043 0.045 0.039 0.042 7.688M
Apr 16, 2024 0.0452 0.0456 0.04 0.043 6.689M
Apr 15, 2024 0.0494 0.0494 0.0445 0.045 6.745M
Apr 12, 2024 0.049 0.051 0.047 0.0509 7.970M
Apr 11, 2024 0.051 0.0512 0.0482 0.0495 5.852M
Apr 10, 2024 0.0507 0.0558 0.048 0.0526 14.00M
Apr 09, 2024 0.053 0.056 0.0481 0.0529 42.97M
Apr 08, 2024 0.0476 0.048 0.0451 0.0465 39.86M
Apr 05, 2024 0.0405 0.048 0.0405 0.0479 5.503M
Apr 04, 2024 0.0476 0.0509 0.0454 0.0486 10.35M
Apr 03, 2024 0.0521 0.0535 0.0471 0.0493 65.20M
Apr 02, 2024 0.0483 0.0483 0.0447 0.047 34.24M

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).

Read full definition.

Price Range, Past 5 Years

0.0366
Minimum
May 06 2024
3.79
Maximum
Aug 31 2023
0.5511
Average
0.3429
Median

Price Benchmarks

H&R Block Inc 48.76
Flanigan'S Enterprises Inc 26.79
FG Group Holdings Inc (DELISTED) 1.24
Delta Apparel Inc 2.60
DSS Inc 1.66

Price Related Metrics

PS Ratio 0.0164
PEG Ratio -0.0001
Earnings Yield -5.64K%
Market Cap 3.269M
PEGY Ratio -0.0001