Free Trial

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

→ The Department of Defense Has a New Drone Contractor (From The Tomorrow Investor) (Ad)
Free IVP Stock Alerts
$3.44
-0.42 (-10.88%)
(As of 09:40 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Inspire Veterinary Partners Stock Price Performance

5 Day
Performance
-5.23%
1 Month
Performance
-32.42%
3 Month
Performance
-71.07%
6 Month
Performance
-93.63%
Year-To-Date
Performance
-90.02%
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 The Tomorrow Investor
The Department of Defense Has a New Drone Contractor
The Department of Defense just granted a major advantage to a small UAV provider. Since 1998, this Nasdaq-listed company has been supplying drones for civilian, enterprise, and military purposes.
Click here to see how to invest

IVP Stock Chart for Monday, May, 13, 2024

IVP Chart by TradingView

Inspire Veterinary Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$4.40$3.86
-12.27%		$4.38$3.81697,428 shs$329.76 million
05/09/2024$3.63$4.40
+21.21%		$5.30$4.0714.46 million shs$375.89 million
05/08/2024$3.56$3.63
+1.97%		$4.74$3.383.87 million shs$310.11 million
05/07/2024$3.68$3.56
-3.26%		$3.72$3.50155,925 shs$3.04 million
05/06/2024$3.97$3.68
-7.30%		$3.83$3.40194,725 shs$3.14 million
05/03/2024$4.22$3.97
-5.92%		$4.28$3.9099,467 shs$3.39 million
05/02/2024$4.10$4.22
+2.93%		$4.23$3.8579,466 shs$3.61 million
05/01/2024$4.10$4.10$4.24$3.9590,015 shs$3.50 million
04/30/2024$4.15$4.10
-1.20%		$4.34$4.0885,207 shs$3.50 million
04/29/2024$4.40$4.15
-5.68%		$4.45$3.99112,378 shs$3.55 million
04/26/2024$3.81$4.40
+15.49%		$4.56$3.91485,050 shs$3.76 million
04/25/2024$3.79$3.81
+0.53%		$3.86$3.5298,659 shs$3.26 million
04/24/2024$4.05$3.79
-6.42%		$3.99$3.7252,542 shs$3.24 million
04/23/2024$3.95$4.05
+2.53%		$4.10$3.9061,115 shs$3.46 million
04/22/2024$4.00$3.95
-1.25%		$4.03$3.6292,343 shs$3.38 million
04/19/2024$4.00$4.00$4.85$3.93350,953 shs$3.42 million
04/18/2024$4.20$4.00
-4.76%		$4.30$3.8583,840 shs$3.42 million
04/17/2024$4.30$4.20
-2.33%		$4.50$3.9074,549 shs$3.59 million
04/16/2024$4.50$4.30
-4.44%		$4.55$4.0166,222 shs$3.67 million
04/15/2024$5.09$4.50
-11.59%		$4.94$4.4566,475 shs$3.84 million
04/12/2024$4.95$5.09
+2.83%		$5.10$4.7075,077 shs$1.25 million
04/11/2024$5.26$4.95
-5.89%		$5.12$4.8256,985 shs$1.22 million
04/10/2024$5.29$5.26
-0.57%		$5.58$4.80134,405 shs$1.29 million
04/09/2024$4.65$5.29
+13.76%		$5.60$4.82413,177 shs$1.30 million
04/08/2024$4.79$4.65
-2.92%		$4.80$4.5167,938 shs$1.14 million
04/05/2024$4.86$4.79
-1.44%		$4.80$4.0550,584 shs$1.18 million
04/04/2024$4.93$4.86
-1.42%		$5.09$4.5499,759 shs$1.19 million
04/03/2024$4.70$4.93
+4.89%		$5.35$4.71642,420 shs$1.21 million
04/02/2024$4.55$4.70
+3.30%		$4.83$4.47109,226 shs$1.15 million
04/01/2024$4.55$4.55$5.04$4.50100,589 shs$1.12 million
03/29/2024$4.55$4.55$4.96$4.4447,093 shs$1.12 million
03/28/2024$4.79$4.55
-5.01%		$4.96$4.4447,093 shs$1.12 million
03/27/2024$4.50$4.79
+6.44%		$4.80$4.3152,718 shs$1.18 million
03/26/2024$4.99$4.50
-9.82%		$6.17$3.40313,766 shs$1.10 million
03/25/2024$5.04$4.99
-0.99%		$5.24$4.6538,583 shs$1.23 million
03/22/2024$4.95$5.04
+1.82%		$5.50$4.2285,064 shs$1.24 million
03/21/2024$4.63$4.95
+6.91%		$5.00$4.5982,317 shs$1.22 million
03/20/2024$4.50$4.63
+2.89%		$4.66$4.3532,994 shs$1.14 million
03/19/2024$4.56$4.50
-1.32%		$4.55$4.1726,548 shs$1.10 million
03/18/2024$5.00$4.56
-8.80%		$5.12$4.2764,522 shs$228,000.00
This 1 Biotech Stock has been shocking the markets (Ad)

Save the Date: BioStem's 2024 Q1 Call Coming Up!

Sign Up for the Live Broadcast here
03/15/2024$5.05$5.00
-0.99%		$5.30$4.7641,989 shs$250,000.00
03/14/2024$5.13$5.05
-1.56%		$5.33$4.2757,977 shs$253,000.00
03/13/2024$4.39$5.13
+16.86%		$5.50$3.80156,955 shs$257,000.00
03/12/2024$5.49$4.39
-20.04%		$5.45$3.90198,952 shs$220,000.00
03/11/2024$5.55$5.49
-1.08%		$8.50$5.45641,528 shs$275,000.00
03/08/2024$5.85$5.55
-5.13%		$5.85$5.25123,320 shs$278,000.00
03/07/2024$7.06$5.85
-17.14%		$7.11$5.67159,883 shs$293,000.00
03/06/2024$8.13$7.06
-13.16%		$7.94$6.66151,830 shs$354,000.00
03/05/2024$8.00$8.13
+1.62%		$9.75$7.75350,328 shs$407,000.00
03/04/2024$8.98$8.00
-10.91%		$9.45$7.99144,113 shs$401,000.00
03/01/2024$8.14$8.98
+10.32%		$9.90$8.10133,003 shs$450,000.00
02/29/2024$8.30$8.14
-1.93%		$8.53$8.0835,395 shs$408,000.00
02/28/2024$8.99$8.30
-7.68%		$9.39$8.0043,895 shs$416,000.00
02/27/2024$9.50$8.99
-5.37%		$9.67$8.6345,514 shs$450,000.00
02/26/2024$10.00$9.50
-5.00%		$11.14$9.3031,908 shs$476,000.00
02/23/2024$9.97$10.00
+0.30%		$11.70$9.6182,462 shs$501,000.00
02/22/2024$10.98$9.97
-9.20%		$11.00$9.6698,763 shs$499,000.00
02/21/2024$13.50$10.98
-18.67%		$22.20$9.73901,986 shs$550,000.00
02/20/2024$12.37$13.50
+9.14%		$13.97$11.8070,200 shs$676,000.00
02/19/2024$12.37$12.37$12.80$11.5546,491 shs$620,000.00
02/16/2024$12.34$12.37
+0.24%		$12.80$11.5545,428 shs$620,000.00
02/15/2024$11.34$12.34
+8.82%		$25.00$11.80513,910 shs$619,000.00
02/14/2024$11.89$11.34
-4.63%		$12.47$11.3417,664 shs$568,000.00
02/13/2024$12.82$11.89
-7.25%		$12.60$11.7215,111 shs$596,000.00
02/12/2024$12.17$12.82
+5.34%		$12.90$11.5013,310 shs$642,000.00

Related Companies:
This page (NASDAQ:IVP) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Trump is sounding the alarm
Preserve Gold
Bill Clinton Backing Biden Replacement???
The Freeport Society
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press