IsoPlexis Corporation (ISO)
NASDAQ: ISO
· Real-Time Price · USD
0.76
-0.00 (-0.21%)
At close: Mar 20, 2023, 9:00 PM
ISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2023 | 0.71 | 0.79 | 0.60 | 0.76 | 0.76 | 2.70% | 111,019 |
| Mar 17, 2023 | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | -8.64% | 32,543 |
| Mar 16, 2023 | 0.75 | 0.81 | 0.75 | 0.81 | 0.81 | 6.58% | 2,911 |
| Mar 15, 2023 | 0.74 | 0.80 | 0.74 | 0.76 | 0.76 | -3.80% | 19,161 |
| Mar 14, 2023 | 0.86 | 0.89 | 0.79 | 0.79 | 0.79 | -4.82% | 21,153 |
| Mar 13, 2023 | 0.75 | 0.85 | 0.75 | 0.83 | 0.83 | 6.41% | 13,996 |
| Mar 10, 2023 | 0.77 | 0.87 | 0.74 | 0.78 | 0.78 | -2.50% | 60,764 |
| Mar 9, 2023 | 0.83 | 0.87 | 0.79 | 0.80 | 0.80 | -3.61% | 27,992 |
| Mar 8, 2023 | 0.95 | 0.95 | 0.83 | 0.83 | 0.83 | -13.54% | 48,833 |
| Mar 7, 2023 | 0.97 | 1.03 | 0.95 | 0.96 | 0.96 | -4.00% | 11,977 |
| Mar 6, 2023 | 1.08 | 1.13 | 0.99 | 1.00 | 1.00 | -11.50% | 76,534 |
| Mar 3, 2023 | 1.05 | 1.16 | 1.05 | 1.13 | 1.13 | 7.62% | 25,890 |
| Mar 2, 2023 | 0.97 | 1.08 | 0.97 | 1.05 | 1.05 | 8.25% | 23,948 |
| Mar 1, 2023 | 1.03 | 1.05 | 0.96 | 0.97 | 0.97 | -8.49% | 32,408 |
| Feb 28, 2023 | 0.98 | 1.08 | 0.98 | 1.06 | 1.06 | 6.00% | 59,812 |
| Feb 27, 2023 | 1.02 | 1.05 | 0.99 | 1.00 | 1.00 | 0.00% | 56,458 |
| Feb 24, 2023 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 43,706 |
| Feb 23, 2023 | 1.02 | 1.11 | 0.98 | 1.02 | 1.02 | -1.92% | 84,252 |
| Feb 22, 2023 | 1.05 | 1.09 | 0.99 | 1.04 | 1.04 | 0.97% | 82,268 |
| Feb 21, 2023 | 1.09 | 1.24 | 0.99 | 1.03 | 1.03 | -4.63% | 56,058 |