IsoPlexis Corp (ISO) Historical Stock Data
1.28 ↑0.02 (1.59%)
As of January 27, 2023, 3:54pm EST.
Historical Data
In the past 30 trading days, ISO is up 3.13% a day on average. There have been 18 days where IsoPlexis Corp closed green and 12 days where ISO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-27 | 1.26 | 1.28 | ↑$0.02 (1.59%) | 1.24 | 1.32 | 26.43K |
2023-01-26 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.23 | 1.30 | 24.05K |
2023-01-25 | 1.26 | 1.25 | ↓$0.01 (-1.19%) | 1.22 | 1.30 | 58.95K |
2023-01-24 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.28 | 1.34 | 27.66K |
2023-01-23 | 1.33 | 1.34 | ↑$0.01 (0.75%) | 1.33 | 1.39 | 22.25K |
2023-01-20 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.31 | 1.37 | 32.39K |
2023-01-19 | 1.38 | 1.34 | ↓$0.04 (-2.90%) | 1.31 | 1.43 | 47.40K |
2023-01-18 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.35 | 1.44 | 46.54K |
2023-01-17 | 1.48 | 1.39 | ↓$0.09 (-6.08%) | 1.37 | 1.51 | 48.83K |
2023-01-13 | 1.37 | 1.48 | ↑$0.11 (8.03%) | 1.33 | 1.56 | 112.76K |
2023-01-12 | 1.28 | 1.42 | ↑$0.14 (10.94%) | 1.28 | 1.43 | 76.94K |
2023-01-11 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.27 | 1.36 | 330.29K |
2023-01-10 | 1.37 | 1.31 | ↓$0.06 (-4.38%) | 1.29 | 1.42 | 411.52K |
2023-01-09 | 1.56 | 1.57 | ↑$0.01 (0.64%) | 1.51 | 1.62 | 84.74K |
2023-01-06 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.43 | 1.55 | 153.12K |
2023-01-05 | 1.47 | 1.53 | ↑$0.06 (4.08%) | 1.47 | 1.59 | 79.79K |
2023-01-04 | 1.55 | 1.60 | ↑$0.05 (3.23%) | 1.48 | 1.60 | 339.58K |
2023-01-03 | 1.46 | 1.55 | ↑$0.09 (6.16%) | 1.46 | 1.64 | 89.18K |
2022-12-30 | 1.48 | 1.55 | ↑$0.07 (4.73%) | 1.44 | 1.67 | 229.21K |
2022-12-29 | 1.44 | 1.62 | ↑$0.18 (12.50%) | 1.43 | 1.63 | 208.68K |
2022-12-28 | 1.62 | 1.56 | ↓$0.06 (-3.70%) | 1.40 | 1.67 | 393.85K |
2022-12-27 | 1.63 | 1.69 | ↑$0.06 (3.68%) | 1.53 | 1.87 | 1.33M |
2022-12-23 | 1.44 | 1.63 | ↑$0.19 (13.19%) | 1.35 | 1.68 | 3.68M |
2022-12-22 | 0.92 | 1.40 | ↑$0.48 (52.17%) | 0.92 | 1.95 | 48.61M |
2022-12-21 | 0.75 | 0.69 | ↓$0.06 (-8.15%) | 0.69 | 0.75 | 537.31K |
2022-12-20 | 0.64 | 0.75 | ↑$0.11 (17.35%) | 0.64 | 0.75 | 27.84K |
2022-12-19 | 0.72 | 0.66 | ↓$0.06 (-8.33%) | 0.60 | 0.76 | 76.36K |
2022-12-16 | 0.75 | 0.71 | ↓$0.04 (-5.81%) | 0.69 | 0.76 | 25.65K |
2022-12-15 | 0.76 | 0.75 | ↓$0.01 (-1.79%) | 0.75 | 0.80 | 25.79K |
2022-12-14 | 0.83 | 0.80 | ↓$0.03 (-3.58%) | 0.80 | 0.88 | 32.42K |
Create an account or log in to view more rows.
$ISO has just been halted from trading due to volatility.
$ISO has just been halted from trading due to volatility.
$ISO has just been halted from trading.
$ISO market starting to dump
$ISO Moon soon
$ISO today feels different to the moon
$ISO is anyone really buying this shit
$ISO R-E-L-A-X Green is coming
$ISO I blocked some bears and I liked it!
$ISO rip and dip today bulls