Free Trial

Inspire Veterinary Partners (IVP) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free IVP Stock Alerts
$0.04
+0.01 (+29.41%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Inspire Veterinary Partners Stock Price Performance

5 Day
Performance
+11.39%
1 Month
Performance
-8.14%
3 Month
Performance
-80.32%
6 Month
Performance
-95.42%
Year-To-Date
Performance
-87.24%
Receive IVP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inspire Veterinary Partners and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

IVP Stock Chart for Saturday, April, 27, 2024

IVP Chart by TradingView

Inspire Veterinary Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$0.04$0.04
+15.49%		$0.05$0.0448.51 million shs$3.76 million
04/25/2024$0.04$0.04
+0.53%		$0.04$0.049.87 million shs$3.26 million
04/24/2024$0.04$0.04
-6.42%		$0.04$0.045.25 million shs$3.24 million
04/23/2024$0.04$0.04
+2.53%		$0.04$0.046.11 million shs$3.46 million
04/22/2024$0.04$0.04
-1.25%		$0.04$0.049.23 million shs$3.38 million
04/19/2024$0.04$0.04$0.05$0.0435.10 million shs$3.42 million
04/18/2024$0.04$0.04
-4.76%		$0.04$0.048.38 million shs$3.42 million
04/17/2024$0.04$0.04
-2.33%		$0.05$0.047.45 million shs$3.59 million
04/16/2024$0.05$0.04
-4.44%		$0.05$0.046.62 million shs$3.67 million
04/15/2024$0.05$0.05
-11.59%		$0.05$0.046.65 million shs$3.84 million
04/12/2024$0.05$0.05
+2.83%		$0.05$0.057.51 million shs$1.25 million
04/11/2024$0.05$0.05
-5.89%		$0.05$0.055.70 million shs$1.22 million
04/10/2024$0.05$0.05
-0.57%		$0.06$0.0513.44 million shs$1.29 million
04/09/2024$0.05$0.05
+13.76%		$0.06$0.0541.32 million shs$1.30 million
04/08/2024$0.05$0.05
-2.92%		$0.05$0.056.79 million shs$1.14 million
04/05/2024$0.05$0.05
-1.44%		$0.05$0.045.06 million shs$1.18 million
04/04/2024$0.05$0.05
-1.42%		$0.05$0.059.98 million shs$1.19 million
04/03/2024$0.05$0.05
+4.89%		$0.05$0.0564.24 million shs$1.21 million
04/02/2024$0.05$0.05
+3.30%		$0.05$0.0410.92 million shs$1.15 million
04/01/2024$0.05$0.05$0.05$0.0510.06 million shs$1.12 million
03/29/2024$0.05$0.05$0.05$0.044.71 million shs$1.12 million
03/28/2024$0.05$0.05
-5.01%		$0.05$0.044.71 million shs$1.12 million
03/27/2024$0.05$0.05
+6.44%		$0.05$0.045.27 million shs$1.18 million
03/26/2024$0.05$0.05
-9.82%		$0.06$0.0331.38 million shs$1.10 million
03/25/2024$0.05$0.05
-0.99%		$0.05$0.053.86 million shs$1.23 million
03/22/2024$0.05$0.05
+1.82%		$0.06$0.048.51 million shs$1.24 million
03/21/2024$0.05$0.05
+6.91%		$0.05$0.058.23 million shs$1.22 million
03/20/2024$0.05$0.05
+2.89%		$0.05$0.043.30 million shs$1.14 million
03/19/2024$0.05$0.05
-1.32%		$0.05$0.042.65 million shs$1.10 million
03/18/2024$0.05$0.05
-8.80%		$0.05$0.046.45 million shs$228,000.00
03/15/2024$0.05$0.05
-0.99%		$0.05$0.054.20 million shs$250,000.00
03/14/2024$0.05$0.05
-1.56%		$0.05$0.045.80 million shs$253,000.00
03/13/2024$0.04$0.05
+16.86%		$0.06$0.0415.70 million shs$257,000.00
03/12/2024$0.05$0.04
-20.04%		$0.05$0.0419.90 million shs$220,000.00
03/11/2024$0.06$0.05
-1.08%		$0.09$0.0564.15 million shs$275,000.00
03/08/2024$0.06$0.06
-5.13%		$0.06$0.0512.33 million shs$278,000.00
03/07/2024$0.07$0.06
-17.14%		$0.07$0.0615.99 million shs$293,000.00
03/06/2024$0.08$0.07
-13.16%		$0.08$0.0715.18 million shs$354,000.00
03/05/2024$0.08$0.08
+1.62%		$0.10$0.0835.03 million shs$407,000.00
03/04/2024$0.09$0.08
-10.91%		$0.09$0.0814.41 million shs$401,000.00
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
03/01/2024$0.08$0.09
+10.32%		$0.10$0.0813.30 million shs$450,000.00
02/29/2024$0.08$0.08
-1.93%		$0.09$0.083.54 million shs$408,000.00
02/28/2024$0.09$0.08
-7.68%		$0.09$0.084.39 million shs$416,000.00
02/27/2024$0.10$0.09
-5.37%		$0.10$0.094.55 million shs$450,000.00
02/26/2024$0.10$0.10
-5.00%		$0.11$0.093.19 million shs$476,000.00
02/23/2024$0.10$0.10
+0.30%		$0.12$0.108.25 million shs$501,000.00
02/22/2024$0.11$0.10
-9.20%		$0.11$0.109.88 million shs$499,000.00
02/21/2024$0.14$0.11
-18.67%		$0.22$0.1090.20 million shs$550,000.00
02/20/2024$0.12$0.14
+9.14%		$0.14$0.127.02 million shs$676,000.00
02/19/2024$0.12$0.12$0.13$0.124.65 million shs$620,000.00
02/16/2024$0.12$0.12
+0.24%		$0.13$0.124.54 million shs$620,000.00
02/15/2024$0.11$0.12
+8.82%		$0.25$0.1251.39 million shs$619,000.00
02/14/2024$0.12$0.11
-4.63%		$0.12$0.111.77 million shs$568,000.00
02/13/2024$0.13$0.12
-7.25%		$0.13$0.121.51 million shs$596,000.00
02/12/2024$0.12$0.13
+5.34%		$0.13$0.121.33 million shs$642,000.00
02/09/2024$0.13$0.12
-6.96%		$0.12$0.105.50 million shs$610,000.00
02/08/2024$0.13$0.13
+0.54%		$0.14$0.121.18 million shs$655,000.00
02/07/2024$0.14$0.13
-4.13%		$0.13$0.121.76 million shs$652,000.00
02/06/2024$0.14$0.14
-0.37%		$0.14$0.122.90 million shs$680,000.00
02/05/2024$0.16$0.14
-13.80%		$0.16$0.114.59 million shs$682,000.00
02/02/2024$0.16$0.16
-2.71%		$0.16$0.152.75 million shs$792,000.00
02/01/2024$0.18$0.16
-11.40%		$0.18$0.165.87 million shs$814,000.00
01/31/2024$0.19$0.18
-3.63%		$0.20$0.189.68 million shs$919,000.00
01/30/2024$0.17$0.19
+11.23%		$0.27$0.1861.67 million shs$953,000.00
01/29/2024$0.22$0.17
-23.52%		$0.20$0.1712.38 million shs$857,000.00
01/26/2024$0.19$0.22
+18.87%		$0.50$0.22127.58 million shs$1.12 million

Related Companies:
This page (NASDAQ:IVP) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace