IsoPlexis Corp (ISO) Historical Stock Data

0.76 ↑0.00 (0.00%)

As of March 20, 2023, 3:56pm EST.

Historical Data

In the past 30 trading days, ISO is down -0.07% a day on average. There have been 13 days where IsoPlexis Corp closed green and 17 days where ISO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-20	0.71	0.76	↑$0.05 (7.27%)	0.60	0.79	111.02K
2023-03-17	0.75	0.74	↓$0.01 (-1.25%)	0.71	0.77	32.53K
2023-03-16	0.75	0.81	↑$0.06 (7.36%)	0.74	0.81	2.82K
2023-03-15	0.74	0.76	↑$0.02 (3.37%)	0.74	0.79	19.16K
2023-03-14	0.86	0.79	↓$0.07 (-8.24%)	0.79	0.87	18.18K
2023-03-13	0.75	0.83	↑$0.08 (10.67%)	0.75	0.85	13.83K
2023-03-10	0.77	0.78	↑$0.01 (1.29%)	0.75	0.87	60.76K
2023-03-09	0.83	0.80	↓$0.03 (-3.63%)	0.79	0.87	27.97K
2023-03-08	0.95	0.83	↓$0.12 (-12.62%)	0.83	0.95	48.83K
2023-03-07	0.97	0.96	↓$0.01 (-0.97%)	0.95	1.01	11.98K
2023-03-06	1.08	1.00	↓$0.08 (-7.56%)	0.99	1.13	76.53K
2023-03-03	1.05	1.13	↑$0.08 (7.62%)	1.05	1.16	25.86K
2023-03-02	0.97	1.05	↑$0.08 (8.25%)	0.97	1.08	23.69K
2023-03-01	1.03	0.97	↓$0.06 (-5.83%)	0.96	1.03	32.36K
2023-02-28	0.98	1.06	↑$0.08 (8.19%)	0.98	1.07	59.72K
2023-02-27	1.02	1.00	↓$0.03 (-2.45%)	0.99	1.05	56.42K
2023-02-24	1.02	1.00	↓$0.02 (-1.77%)	1.00	1.04	43.71K
2023-02-23	1.02	1.02	↑$0.00 (0.00%)	0.98	1.11	84.13K
2023-02-22	1.05	1.04	↓$0.01 (-0.95%)	0.99	1.09	82.20K
2023-02-21	1.09	1.03	↓$0.06 (-5.50%)	0.99	1.10	56.06K
2023-02-17	1.06	1.08	↑$0.02 (1.84%)	1.06	1.08	7.41K
2023-02-16	1.08	1.09	↑$0.01 (1.21%)	1.08	1.14	51.10K
2023-02-15	1.01	1.08	↑$0.07 (6.93%)	1.00	1.08	14.19K
2023-02-14	1.07	1.03	↓$0.04 (-3.74%)	1.02	1.10	35.27K
2023-02-10	1.16	1.15	↓$0.01 (-0.86%)	1.13	1.19	78.90K
2023-02-09	1.25	1.15	↓$0.10 (-8.00%)	1.15	1.30	13.68K
2023-02-08	1.37	1.28	↓$0.09 (-6.57%)	1.27	1.38	16.26K
2023-02-07	1.37	1.34	↓$0.03 (-2.19%)	1.31	1.40	26.17K
2023-02-06	1.41	1.40	↓$0.01 (-0.71%)	1.38	1.45	28.59K
2023-02-03	1.36	1.45	↑$0.09 (6.62%)	1.36	1.52	88.92K