Dark

ISO
IsoPlexis Corporation Common Stock
stock NASDAQ

Inactive

Mar 20, 2023

0.7616USD+2.780%(+0.0206)111,019

Pre-market

0.00USD-100.000%(-0.74)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-20	0.7100	0.7899	0.6001	0.7616	+2.780%	111,019	0.000%
2023-03-17	0.7504	0.7504	0.7100	0.7410	-7.973%	32,543	+2.780%
2023-03-16	0.7500	0.8053	0.7500	0.8052	+5.794%	2,911	-5.415%
2023-03-15	0.7363	0.7952	0.7363	0.7611	-3.658%	19,161	+0.066%
2023-03-14	0.8609	0.8899	0.7900	0.7900	-4.819%	21,153	-3.595%
2023-03-13	0.7500	0.8500	0.7500	0.8300	+6.424%	13,996	-8.241%
2023-03-10	0.7700	0.8700	0.7400	0.7799	-2.513%	60,764	-2.346%
2023-03-09	0.8301	0.8700	0.7900	0.8000	-3.626%	27,992	-4.800%
2023-03-08	0.9500	0.9500	0.8301	0.8301	-13.585%	48,833	-8.252%
2023-03-07	0.9700	1.0300	0.9500	0.9606	-3.786%	11,977	-20.716%
2023-03-06	1.0800	1.1320	0.9899	0.9984	-11.646%	76,534	-23.718%
2023-03-03	1.0500	1.1600	1.0500	1.1300	+7.619%	25,890	-32.602%
2023-03-02	0.9700	1.0800	0.9700	1.0500	+8.247%	23,948	-27.467%
2023-03-01	1.0300	1.0500	0.9600	0.9700	-8.491%	32,408	-21.485%
2023-02-28	0.9798	1.0800	0.9798	1.0600	+6.000%	59,812	-28.151%
2023-02-27	1.0200	1.0500	0.9900	1.0000	0.000%	56,458	-23.840%
2023-02-24	1.0180	1.0500	0.9998	1.0000	-1.961%	43,706	-23.840%
2023-02-23	1.0200	1.1100	0.9846	1.0200	-1.923%	84,252	-25.333%
2023-02-22	1.0500	1.0900	0.9900	1.0400	+0.971%	82,268	-26.769%
2023-02-21	1.0900	1.2365	0.9900	1.0300	-4.630%	56,058	-26.058%
2023-02-17	1.0605	1.0800	1.0500	1.0800	-0.917%	7,466	-29.481%
2023-02-16	1.0770	1.1400	1.0770	1.0900	+0.926%	51,209	-30.128%
2023-02-15	1.0100	1.0800	1.0000	1.0800	+4.854%	14,533	-29.481%
2023-02-14	1.0700	1.1000	1.0200	1.0300	-3.738%	35,285	-26.058%
2023-02-13	1.1700	1.1700	1.0500	1.0700	-6.957%	89,925	-28.822%
2023-02-10	1.1600	1.1900	1.1200	1.1500	0.000%	78,943	-33.774%
2023-02-09	1.2500	1.3000	1.1500	1.1500	-10.156%	13,784	-33.774%
2023-02-08	1.3700	1.3800	1.2700	1.2800	-4.478%	16,311	-40.500%
2023-02-07	1.3700	1.4000	1.3100	1.3400	-4.286%	26,222	-43.164%
2023-02-06	1.4100	1.4500	1.3800	1.4000	-3.448%	28,652	-45.600%
2023-02-03	1.3600	1.5200	1.3306	1.4500	+0.694%	89,159	-47.476%
2023-02-02	1.4400	1.5100	1.3800	1.4400	+9.091%	106,424	-47.111%
2023-02-01	1.3000	1.3400	1.2200	1.3200	+1.538%	71,651	-42.303%
2023-01-31	1.2400	1.3000	1.2400	1.3000	+6.557%	28,858	-41.415%
2023-01-30	1.2800	1.2900	1.2000	1.2200	-4.688%	53,373	-37.574%
2023-01-27	1.2600	1.3200	1.2400	1.2800	+1.587%	26,454	-40.500%
2023-01-26	1.2500	1.3000	1.2300	1.2600	+1.205%	24,221	-39.556%
2023-01-25	1.2600	1.3000	1.2201	1.2450	-3.488%	58,992	-38.827%
2023-01-24	1.3000	1.3400	1.2800	1.2900	-3.731%	27,663	-40.961%
2023-01-23	1.3300	1.3900	1.3300	1.3400	-0.741%	22,804	-43.164%
2023-01-20	1.3400	1.3700	1.3100	1.3500	+0.746%	32,454	-43.585%
2023-01-19	1.3800	1.4250	1.3100	1.3400	-2.899%	47,417	-43.164%
2023-01-18	1.3500	1.4400	1.3500	1.3800	-0.719%	46,548	-44.812%
2023-01-17	1.4800	1.5100	1.3600	1.3900	-6.081%	48,898	-45.209%
2023-01-13	1.3700	1.5600	1.3300	1.4800	+4.225%	112,911	-48.541%
2023-01-12	1.2800	1.4300	1.2800	1.4200	+8.397%	76,959	-46.366%
2023-01-11	1.3500	1.3600	1.2700	1.3100	0.000%	330,310	-41.863%
2023-01-10	1.3700	1.4200	1.2900	1.3100	-15.484%	412,769	-41.863%
2023-01-09	1.5600	1.6200	1.5100	1.5500	0.000%	91,911	-50.865%
2023-01-06	1.5400	1.5500	1.4300	1.5500	+1.307%	153,759	-50.865%
2023-01-05	1.4700	1.5900	1.4700	1.5300	-4.375%	79,881	-50.222%
2023-01-04	1.5500	1.6000	1.4700	1.6000	+3.226%	339,582	-52.400%
2023-01-03	1.4600	1.6400	1.4600	1.5500	0.000%	89,483	-50.865%
2022-12-30	1.4800	1.6700	1.4400	1.5500	-4.321%	229,402	-50.865%
2022-12-29	1.4400	1.6400	1.4300	1.6200	+3.846%	209,997	-52.988%
2022-12-28	1.6200	1.6700	1.4000	1.5600	-7.692%	394,188	-51.179%
2022-12-27	1.6300	1.8700	1.5300	1.6900	+3.681%	1,330,181	-54.935%
2022-12-23	1.4400	1.6800	1.3500	1.6300	+16.429%	3,719,219	-53.276%
2022-12-22	0.9200	1.9500	0.8900	1.4000	+102.869%	48,866,157	-45.600%
2022-12-21	0.7513	0.7600	0.6901	0.6901	-8.146%	1,367,699	+10.361%
2022-12-20	0.6402	0.7513	0.6402	0.7513	+13.833%	27,908	+1.371%
2022-12-19	0.7200	0.7629	0.6017	0.6600	-6.595%	76,407	+15.394%
2022-12-16	0.7502	0.7579	0.6853	0.7066	-5.824%	25,669	+7.784%
2022-12-15	0.7640	0.8000	0.7453	0.7503	-6.001%	25,842	+1.506%
2022-12-14	0.8278	0.9579	0.7982	0.7982	-8.253%	32,606	-4.585%
2022-12-13	0.8800	0.9900	0.8700	0.8700	-3.333%	29,418	-12.460%
2022-12-12	0.9000	0.9999	0.8801	0.9000	+1.124%	77,486	-15.378%
2022-12-09	0.9120	1.0298	0.8801	0.8900	-5.339%	33,283	-14.427%
2022-12-08	1.0200	1.1265	0.8712	0.9402	-14.527%	139,194	-18.996%
2022-12-07	1.1600	1.2142	1.1000	1.1000	-5.172%	27,726	-30.764%
2022-12-06	1.2700	1.2750	1.1600	1.1600	-10.078%	25,945	-34.345%
2022-12-05	1.3600	1.4800	1.2501	1.2900	-4.444%	27,583	-40.961%
2022-12-02	1.4200	1.4893	1.3402	1.3500	-7.477%	4,697	-43.585%
2022-12-01	1.3800	1.5300	1.3300	1.4591	+7.287%	6,941	-47.803%
2022-11-30	1.4000	1.4500	1.3600	1.3600	-7.828%	15,616	-44.000%
2022-11-29	1.4500	1.4755	1.4100	1.4755	-0.640%	5,410	-48.384%
2022-11-28	1.4400	1.5150	1.4300	1.4850	+4.577%	3,043	-48.714%
2022-11-25	1.3500	1.4200	1.3500	1.4200	-4.061%	546	-46.366%
2022-11-23	1.3300	1.5000	1.3300	1.4801	+9.637%	3,120	-48.544%
2022-11-22	1.3700	1.4100	1.3500	1.3500	-2.878%	1,372	-43.585%
2022-11-21	1.3400	1.5984	1.3400	1.3900	+1.460%	23,284	-45.209%
2022-11-18	1.4500	1.5050	1.3700	1.3700	-5.517%	4,393	-44.409%
2022-11-17	1.4500	1.5042	1.4500	1.4500	-3.974%	9,349	-47.476%
2022-11-16	1.4700	1.5400	1.4600	1.5100	+2.027%	4,957	-49.563%
2022-11-15	1.4700	1.6000	1.4700	1.4800	+0.680%	11,834	-48.541%
2022-11-14	1.4600	1.5600	1.4600	1.4700	-5.161%	18,715	-48.190%
2022-11-11	1.5100	1.6000	1.5100	1.5500	+2.649%	12,316	-50.865%
2022-11-10	1.7700	1.7700	1.5100	1.5100	-15.169%	88,476	-49.563%
2022-11-09	1.7200	1.7800	1.7100	1.7800	+1.621%	3,324	-57.213%
2022-11-08	1.6800	1.7800	1.6800	1.7516	+2.433%	2,355	-56.520%
2022-11-07	1.7100	1.8500	1.7100	1.7100	-0.581%	11,428	-55.462%
2022-11-04	1.7000	1.8100	1.7000	1.7200	-4.972%	9,046	-55.721%
2022-11-03	1.7612	1.8600	1.7500	1.8100	+1.117%	5,920	-57.923%
2022-11-02	1.8400	1.9400	1.7900	1.7900	-4.787%	10,914	-57.453%
2022-11-01	1.8900	1.9000	1.8033	1.8800	+3.867%	4,974	-59.489%
2022-10-31	1.8300	1.9000	1.8000	1.8100	-0.549%	7,921	-57.923%
2022-10-28	1.7800	1.8900	1.7600	1.8200	+1.111%	9,650	-58.154%
2022-10-27	1.8600	1.9600	1.7500	1.8000	-4.255%	8,497	-57.689%
2022-10-26	1.7700	1.9800	1.7700	1.8800	+4.444%	20,024	-59.489%
2022-10-25	1.8400	1.8700	1.7800	1.8000	+2.857%	22,975	-57.689%
2022-10-24	1.8100	1.8300	1.7500	1.7500	-4.372%	10,322	-56.480%
2022-10-21	1.7500	1.9000	1.7500	1.8300	+2.809%	7,863	-58.383%
2022-10-20	1.7500	1.8399	1.7500	1.7800	+1.714%	10,841	-57.213%
2022-10-19	1.7500	1.8300	1.7500	1.7500	-0.568%	11,961	-56.480%
2022-10-18	2.0000	2.0000	1.7500	1.7600	-9.744%	59,878	-56.727%
2022-10-17	1.9200	1.9800	1.9000	1.9500	+3.723%	21,118	-60.944%
2022-10-14	1.8500	1.9100	1.8500	1.8800	+1.622%	4,306	-59.489%
2022-10-13	1.7900	1.8800	1.7900	1.8500	+1.648%	5,020	-58.832%
2022-10-12	1.8000	1.8400	1.7644	1.8200	+1.676%	13,407	-58.154%
2022-10-11	1.7800	1.8400	1.7800	1.7900	+0.562%	4,603	-57.453%
2022-10-10	1.7300	1.8200	1.7000	1.7800	+1.714%	8,236	-57.213%
2022-10-07	1.8744	1.8747	1.7500	1.7500	-6.915%	8,127	-56.480%
2022-10-06	1.8100	1.9000	1.8100	1.8800	+2.174%	6,644	-59.489%
2022-10-05	1.7900	1.8800	1.7900	1.8400	+1.099%	27,136	-58.609%
2022-10-04	1.7500	1.8300	1.7500	1.8200	+4.000%	19,663	-58.154%
2022-10-03	1.7300	1.7800	1.7100	1.7500	+1.744%	9,262	-56.480%
2022-09-30	1.6700	1.8100	1.6700	1.7200	0.000%	24,306	-55.721%
2022-09-29	1.7400	1.8400	1.6300	1.7200	-3.371%	84,746	-55.721%
2022-09-28	1.7200	1.8750	1.7200	1.7800	+2.299%	15,338	-57.213%
2022-09-27	1.7900	1.8300	1.7100	1.7400	-2.793%	10,346	-56.230%
2022-09-26	1.7700	1.8300	1.7600	1.7900	+2.286%	26,360	-57.453%
2022-09-23	1.7500	1.7860	1.6500	1.7500	0.000%	26,274	-56.480%
2022-09-22	1.8592	1.8600	1.7400	1.7500	-6.417%	42,812	-56.480%
2022-09-21	1.9000	1.9400	1.8301	1.8700	-0.532%	14,518	-59.273%
2022-09-20	1.9100	1.9189	1.8500	1.8800	-1.053%	4,990	-59.489%
2022-09-19	1.8100	1.9400	1.7701	1.9000	+3.825%	26,438	-59.916%
2022-09-16	2.0300	2.0800	1.7900	1.8300	-8.955%	151,602	-58.383%
2022-09-15	1.7900	2.0550	1.7900	2.0100	+11.667%	54,920	-62.109%
2022-09-14	1.9000	2.0600	1.7700	1.8000	-7.216%	152,135	-57.689%
2022-09-13	2.0500	2.2200	1.8950	1.9400	-8.491%	105,608	-60.742%
2022-09-12	2.2200	2.3500	2.1200	2.1200	-2.752%	78,195	-64.075%
2022-09-09	2.1200	2.4550	2.0842	2.1800	+2.830%	90,422	-65.064%
2022-09-08	1.9600	2.1700	1.9350	2.1200	+9.845%	36,978	-64.075%
2022-09-07	1.8400	2.0250	1.8400	1.9300	+1.579%	49,097	-60.539%
2022-09-06	1.9800	2.0500	1.8500	1.9000	-3.061%	118,536	-59.916%
2022-09-02	2.0800	2.0900	1.9200	1.9600	-1.010%	46,724	-61.143%
2022-09-01	1.9000	2.0200	1.8800	1.9800	+2.062%	82,490	-61.535%
2022-08-31	1.9800	1.9800	1.8500	1.9400	+0.518%	120,123	-60.742%
2022-08-30	1.9700	1.9799	1.8100	1.9300	+3.763%	111,443	-60.539%
2022-08-29	1.7800	1.9150	1.7800	1.8600	+2.762%	208,194	-59.054%
2022-08-26	2.0200	2.0600	1.8000	1.8100	-9.950%	90,488	-57.923%
2022-08-25	1.9500	2.1500	1.9100	2.0100	+5.789%	155,456	-62.109%
2022-08-24	1.8800	1.9854	1.8169	1.9000	+3.825%	95,994	-59.916%
2022-08-23	2.0400	2.0699	1.7800	1.8300	-3.684%	51,404	-58.383%
2022-08-22	1.9300	2.0684	1.8500	1.9000	-6.863%	61,998	-59.916%
2022-08-19	2.0100	2.1000	1.9500	2.0400	+4.615%	66,996	-62.667%
2022-08-18	2.0400	2.1245	1.8800	1.9500	-4.878%	201,865	-60.944%
2022-08-17	2.1200	2.1550	2.0000	2.0500	-2.381%	60,185	-62.849%
2022-08-16	2.1700	2.2200	2.1000	2.1000	-3.226%	36,285	-63.733%
2022-08-15	2.2500	2.2500	2.0800	2.1700	+1.402%	165,157	-64.903%
2022-08-12	2.1500	2.2100	2.0700	2.1400	-0.465%	82,263	-64.411%
2022-08-11	2.2000	2.4700	2.1100	2.1500	+2.381%	171,441	-64.577%
2022-08-10	2.5000	2.5830	2.0000	2.1000	-30.000%	545,095	-63.733%
2022-08-09	3.5400	3.5400	2.8600	3.0000	-16.435%	55,165	-74.613%
2022-08-08	3.5700	3.6200	3.5000	3.5900	+2.279%	179,885	-78.786%
2022-08-05	3.3200	3.5100	3.3186	3.5100	+4.776%	24,416	-78.302%
2022-08-04	3.6814	3.8400	3.3300	3.3500	-10.428%	30,398	-77.266%
2022-08-03	3.4190	3.7500	3.3403	3.7400	+10.979%	75,900	-79.636%
2022-08-02	3.3202	3.4400	3.3202	3.3700	+0.597%	26,828	-77.401%
2022-08-01	3.4200	3.4200	3.2500	3.3500	+0.299%	19,923	-77.266%
2022-07-29	3.3900	3.5000	3.3000	3.3400	+1.212%	31,473	-77.198%
2022-07-28	3.2700	3.4000	3.1600	3.3000	+3.125%	23,305	-76.921%
2022-07-27	3.4600	3.5616	3.1955	3.2000	-5.045%	22,411	-76.200%
2022-07-26	3.1300	3.4400	3.0426	3.3700	+6.984%	15,569	-77.401%
2022-07-25	3.2200	3.5000	3.0000	3.1500	-0.316%	19,479	-75.822%
2022-07-22	3.4300	3.5900	3.1500	3.1600	-5.105%	58,627	-75.899%
2022-07-21	3.1512	3.3900	3.0592	3.3300	+8.117%	28,098	-77.129%
2022-07-20	3.1500	3.2200	3.0350	3.0800	-0.645%	17,733	-75.273%
2022-07-19	3.1300	3.2734	3.0728	3.1000	-3.727%	21,869	-75.432%
2022-07-18	3.4200	3.5000	3.1900	3.2200	-2.424%	31,870	-76.348%
2022-07-15	3.0500	3.4500	2.6500	3.3000	+10.368%	120,513	-76.921%
2022-07-14	3.3800	3.3800	2.8700	2.9900	-11.538%	43,106	-74.528%
2022-07-13	3.3600	3.4400	3.0700	3.3800	+0.896%	21,075	-77.467%
2022-07-12	3.2400	3.4122	3.1050	3.3500	+8.065%	49,062	-77.266%
2022-07-11	3.0500	3.2000	3.0200	3.1000	+0.324%	23,848	-75.432%
2022-07-08	2.9300	3.1300	2.9200	3.0900	+4.746%	29,012	-75.353%
2022-07-07	2.9650	2.9700	2.8800	2.9500	-0.673%	21,296	-74.183%
2022-07-06	2.9000	3.0000	2.8500	2.9700	+4.211%	41,129	-74.357%
2022-07-05	1.9200	3.0000	1.9200	2.8500	+33.178%	224,871	-73.277%
2022-07-01	2.2000	2.2000	1.9800	2.1400	-0.926%	28,540	-64.411%
2022-06-30	2.1521	2.1900	2.1100	2.1600	0.000%	33,803	-64.741%
2022-06-29	2.2000	2.2000	1.8748	2.1600	0.000%	16,802	-64.741%
2022-06-28	1.9900	2.1600	1.9100	2.1600	+6.931%	70,636	-64.741%
2022-06-27	2.2700	2.3100	2.0000	2.0200	-10.222%	71,935	-62.297%
2022-06-24	2.1500	2.2700	2.0000	2.2500	+5.634%	653,781	-66.151%
2022-06-23	1.9800	2.3100	1.9800	2.1300	+8.122%	85,621	-64.244%
2022-06-22	1.9400	2.1600	1.7800	1.9700	+4.787%	103,658	-61.340%
2022-06-21	2.1100	2.1100	1.8600	1.8800	-6.931%	106,850	-59.489%
2022-06-17	2.1000	2.1400	2.0099	2.0200	-3.810%	61,641	-62.297%
2022-06-16	2.4800	2.5200	2.0350	2.1000	-13.580%	73,297	-63.733%
2022-06-15	2.5300	2.5300	2.2500	2.4300	-3.187%	58,875	-68.658%
2022-06-14	2.5500	2.6700	2.4900	2.5100	-2.713%	21,348	-69.657%
2022-06-13	2.4700	2.6400	2.4000	2.5800	-0.769%	55,064	-70.481%
2022-06-10	2.8900	2.8900	2.5900	2.6000	-12.752%	60,891	-70.708%
2022-06-09	3.1600	3.1900	2.7500	2.9800	-6.875%	62,161	-74.443%
2022-06-08	3.1100	3.2617	3.0600	3.2000	+2.894%	64,266	-76.200%
2022-06-07	2.8000	3.1700	2.7867	3.1100	+11.871%	207,007	-75.511%
2022-06-06	2.5600	2.8200	2.3500	2.7800	+8.594%	91,074	-72.604%
2022-06-03	2.1600	2.6500	2.1100	2.5600	+19.070%	113,740	-70.250%
2022-06-02	2.1300	2.1500	2.0707	2.1500	+0.939%	38,524	-64.577%
2022-06-01	2.0900	2.1300	2.0300	2.1300	+0.472%	31,518	-64.244%
2022-05-31	2.1000	2.1200	2.0900	2.1200	+6.533%	49,778	-64.075%
2022-05-27	2.1600	2.1600	1.8500	1.9900	-5.687%	67,776	-61.729%
2022-05-26	2.0600	2.1200	1.9400	2.1100	+4.975%	21,975	-63.905%
2022-05-25	2.0900	2.0900	1.8850	2.0100	-5.634%	27,535	-62.109%
2022-05-24	2.0100	2.1600	2.0000	2.1300	+4.412%	58,966	-64.244%
2022-05-23	1.9000	2.1800	1.8650	2.0400	+7.937%	39,272	-62.667%
2022-05-20	1.9600	2.0799	1.7600	1.8900	-0.526%	51,245	-59.704%
2022-05-19	1.8500	2.0900	1.8400	1.9000	+6.145%	88,216	-59.916%
2022-05-18	1.9700	1.9800	1.7600	1.7900	-6.771%	74,367	-57.453%
2022-05-17	1.9400	2.0350	1.8100	1.9200	+0.524%	43,187	-60.333%
2022-05-16	1.9200	1.9800	1.7800	1.9100	-2.551%	60,083	-60.126%
2022-05-13	2.0500	2.1600	1.9200	1.9600	-5.314%	80,390	-61.143%
2022-05-12	2.0700	2.3000	1.9600	2.0700	0.000%	57,323	-63.208%
2022-05-11	2.2300	2.4000	1.8600	2.0700	-11.159%	221,346	-63.208%
2022-05-10	2.3700	2.6500	2.2150	2.3300	+1.304%	59,574	-67.313%
2022-05-09	2.2100	2.3800	2.0700	2.3000	+4.072%	82,314	-66.887%
2022-05-06	2.0701	2.2500	2.0701	2.2100	+1.376%	64,344	-65.538%
2022-05-05	2.2900	2.2900	2.1401	2.1800	-3.111%	45,240	-65.064%
2022-05-04	2.3000	2.4022	2.0500	2.2500	-0.881%	62,578	-66.151%
2022-05-03	2.2000	2.3000	2.1500	2.2700	+1.794%	141,901	-66.449%
2022-05-02	2.1400	2.4400	2.0000	2.2300	+2.294%	123,402	-65.848%
2022-04-29	2.0800	2.2050	2.0600	2.1800	+7.389%	90,537	-65.064%
2022-04-28	1.8900	2.0700	1.8500	2.0300	+9.730%	100,876	-62.483%
2022-04-27	2.0000	2.0000	1.6200	1.8500	-4.145%	205,094	-58.832%
2022-04-26	2.2000	2.4200	1.9200	1.9300	-14.978%	136,657	-60.539%
2022-04-25	2.3000	2.3200	2.1800	2.2700	+4.608%	49,040	-66.449%
2022-04-22	2.2900	2.4200	2.1200	2.1700	-5.652%	74,388	-64.903%
2022-04-21	2.3300	2.3900	2.2500	2.3000	+4.072%	87,561	-66.887%
2022-04-20	2.3500	2.4400	2.1900	2.2100	-7.917%	63,422	-65.538%
2022-04-19	2.3400	2.6000	2.2667	2.4000	-2.041%	154,228	-68.267%
2022-04-18	2.3900	3.1300	2.2240	2.4500	+6.522%	622,274	-68.914%
2022-04-14	2.7100	2.7100	2.2600	2.3000	-15.441%	158,895	-66.887%
2022-04-13	2.8100	2.8100	2.7000	2.7200	-1.449%	36,690	-72.000%
2022-04-12	2.7500	3.0280	2.7000	2.7600	+3.371%	44,653	-72.406%
2022-04-11	2.7000	2.7400	2.5100	2.6700	-4.301%	54,477	-71.476%
2022-04-08	3.0100	3.4000	2.6450	2.7900	-2.448%	339,898	-72.703%
2022-04-07	3.0100	3.0300	2.7200	2.8600	-4.983%	43,066	-73.371%
2022-04-06	3.0900	3.3050	2.7700	3.0100	-5.938%	102,468	-74.698%
2022-04-05	3.2700	3.4200	3.0200	3.2000	-0.312%	71,314	-76.200%
2022-04-04	3.4400	3.5500	3.1800	3.2100	-3.892%	68,813	-76.274%
2022-04-01	3.4300	3.7700	3.2800	3.3400	-2.624%	101,621	-77.198%
2022-03-31	3.6000	3.7050	3.3800	3.4300	-6.540%	46,515	-77.796%
2022-03-30	3.8200	3.8200	3.5600	3.6700	-2.394%	45,034	-79.248%
2022-03-29	3.6200	4.0000	3.6001	3.7600	+1.897%	75,447	-79.745%
2022-03-28	3.5500	3.8000	3.5212	3.6900	+1.374%	24,837	-79.360%
2022-03-25	3.8300	3.8300	3.4100	3.6400	-4.961%	71,905	-79.077%
2022-03-24	3.9200	4.0399	3.7100	3.8300	-2.296%	45,180	-80.115%
2022-03-23	4.3500	4.5525	3.8500	3.9200	-7.981%	72,508	-80.571%
2022-03-22	4.6500	4.8200	4.1150	4.2600	-7.991%	44,716	-82.122%
2022-03-21	4.5900	5.1000	4.4100	4.6300	+4.751%	108,208	-83.551%
2022-03-18	4.3100	4.6800	4.2100	4.4200	+1.843%	82,305	-82.769%
2022-03-17	3.7800	4.6300	3.6779	4.3400	+15.733%	60,163	-82.452%
2022-03-16	3.8778	4.0950	3.6100	3.7500	-3.846%	81,375	-79.691%
2022-03-15	3.7000	4.1400	3.7000	3.9000	+2.902%	38,631	-80.472%
2022-03-14	4.1600	4.1600	3.6200	3.7900	-6.420%	83,451	-79.905%
2022-03-11	4.2800	4.4100	4.0200	4.0500	-3.110%	55,975	-81.195%
2022-03-10	4.4400	4.7300	4.1600	4.1800	-8.734%	58,238	-81.780%
2022-03-09	4.7100	4.9500	4.1250	4.5800	-1.080%	66,084	-83.371%
2022-03-08	4.1200	5.0000	3.9045	4.6300	+11.566%	124,794	-83.551%
2022-03-07	3.9900	4.1900	3.7400	4.1500	+5.063%	90,513	-81.648%
2022-03-04	3.9100	4.0900	3.8800	3.9500	+1.804%	90,694	-80.719%
2022-03-03	4.3300	4.5200	3.7100	3.8800	-9.557%	196,840	-80.371%
2022-03-02	5.0000	5.0400	3.8700	4.2900	-4.241%	217,549	-82.247%
2022-03-01	4.8000	5.0700	4.4800	4.4800	-7.438%	117,157	-83.000%
2022-02-28	5.2400	5.3700	4.7000	4.8400	-8.159%	101,697	-84.264%
2022-02-25	5.2400	5.3100	5.1450	5.2700	+0.958%	29,302	-85.548%
2022-02-24	5.1400	5.4000	4.8100	5.2200	-4.220%	58,149	-85.410%
2022-02-23	5.6100	5.7600	5.3700	5.4500	+0.368%	36,807	-86.026%
2022-02-22	5.7100	5.7500	5.1500	5.4300	-5.236%	55,004	-85.974%
2022-02-18	5.9200	6.2600	5.6500	5.7300	-5.132%	54,862	-86.709%
2022-02-17	5.6900	6.3550	5.6000	6.0400	+4.138%	40,805	-87.391%
2022-02-16	5.7800	5.9800	5.6500	5.8000	-1.361%	12,327	-86.869%
2022-02-15	6.0300	6.0300	5.7600	5.8800	-1.836%	21,917	-87.048%
2022-02-14	6.7600	6.9000	5.9800	5.9900	-10.329%	34,155	-87.285%
2022-02-11	6.7200	7.2300	6.2600	6.6800	-0.743%	102,700	-88.599%
2022-02-10	6.3300	7.5000	6.2000	6.7300	+3.063%	90,684	-88.684%
2022-02-09	5.5600	6.6950	5.4000	6.5300	+19.161%	75,460	-88.337%
2022-02-08	5.6100	5.7600	5.2900	5.4800	-3.180%	25,043	-86.102%
2022-02-07	5.8100	5.8600	5.5000	5.6600	+1.071%	71,234	-86.544%
2022-02-04	5.6600	5.8100	5.2800	5.6000	+1.266%	85,757	-86.400%
2022-02-03	5.7100	5.8800	5.5000	5.5300	-4.819%	37,059	-86.228%
2022-02-02	6.3600	6.3600	5.6700	5.8100	-7.484%	34,315	-86.892%
2022-02-01	6.2300	6.3854	5.8300	6.2800	+1.948%	76,017	-87.873%
2022-01-31	6.1600	6.5700	5.8600	6.1600	+0.654%	128,634	-87.636%
2022-01-28	6.3100	6.4300	5.8500	6.1200	-2.392%	107,472	-87.556%
2022-01-27	7.6900	7.9100	6.1800	6.2700	-19.718%	143,975	-87.853%
2022-01-26	7.1100	8.0000	6.7050	7.8100	+5.541%	131,641	-90.248%
2022-01-25	6.9800	7.4800	6.7200	7.4000	+2.351%	86,104	-89.708%
2022-01-24	6.7800	7.3500	5.8400	7.2300	+5.547%	127,314	-89.466%
2022-01-21	6.9300	7.0000	6.3100	6.8500	-3.385%	115,179	-88.882%
2022-01-20	7.1900	7.5200	7.0100	7.0900	-0.421%	77,367	-89.258%
2022-01-19	7.7200	7.7200	7.0700	7.1200	-6.806%	34,075	-89.303%
2022-01-18	8.2100	8.2321	7.3700	7.6400	-8.503%	68,418	-90.031%
2022-01-14	7.3400	8.3900	7.3300	8.3500	+10.743%	81,773	-90.879%
2022-01-13	8.2000	8.2500	7.3800	7.5400	-8.161%	73,767	-89.899%
2022-01-12	9.1300	9.2600	8.0800	8.2100	-7.545%	109,307	-90.724%
2022-01-11	9.2100	9.2700	8.4400	8.8800	-2.951%	106,323	-91.423%
2022-01-10	8.0500	9.2300	7.6100	9.1500	+13.665%	91,713	-91.677%
2022-01-07	8.5100	8.5100	7.7600	8.0500	-4.621%	39,254	-90.539%
2022-01-06	8.0500	8.5400	7.5000	8.4400	+5.237%	138,158	-90.976%
2022-01-05	9.2200	9.4050	8.0000	8.0200	-13.671%	93,718	-90.504%
2022-01-04	9.9700	10.0900	9.1410	9.2900	-7.746%	128,965	-91.802%
2022-01-03	9.1700	10.1300	8.7800	10.0700	+9.576%	220,152	-92.437%
2021-12-31	9.2900	9.4400	8.7300	9.1900	-2.026%	116,892	-91.713%
2021-12-30	8.3900	9.4300	8.3900	9.3800	+12.740%	180,387	-91.881%
2021-12-29	8.3020	8.5400	8.1000	8.3200	-1.070%	104,147	-90.846%
2021-12-28	8.8800	8.9975	8.3200	8.4100	-5.186%	126,229	-90.944%
2021-12-27	8.0800	9.7500	7.9100	8.8700	+10.186%	502,404	-91.414%
2021-12-23	7.8600	8.4800	7.5500	8.0500	-1.348%	365,920	-90.539%
2021-12-22	6.7500	8.4300	6.6300	8.1600	+18.261%	872,720	-90.667%
2021-12-21	4.9000	7.2500	4.9000	6.9000	+40.816%	1,531,342	-88.962%
2021-12-20	5.1600	5.4800	4.7700	4.9000	-4.483%	634,717	-84.457%
2021-12-17	5.9900	6.2300	5.1300	5.1300	-14.784%	1,542,695	-85.154%
2021-12-16	6.9600	6.9650	5.8000	6.0200	-13.877%	339,112	-87.349%
2021-12-15	6.7400	7.2500	6.2700	6.9900	+2.946%	267,716	-89.104%
2021-12-14	6.9300	7.1400	6.0400	6.7900	-2.020%	189,076	-88.784%
2021-12-13	6.7700	7.5100	6.3700	6.9300	+1.912%	124,634	-89.010%
2021-12-10	7.2300	7.3700	6.7200	6.8000	-4.225%	148,573	-88.800%
2021-12-09	8.2300	8.5100	7.0100	7.1000	-17.346%	164,455	-89.273%
2021-12-08	8.1300	8.7200	7.4000	8.5900	0.000%	224,347	-91.134%
2021-12-07	8.3000	9.1750	8.0150	8.5900	+7.107%	239,808	-91.134%
2021-12-06	10.5400	10.5400	7.5101	8.0200	-22.662%	225,923	-90.504%
2021-12-03	10.9300	11.2500	8.6500	10.3700	-3.535%	119,081	-92.656%
2021-12-02	11.3900	11.9100	10.5500	10.7500	-3.587%	89,517	-92.915%
2021-12-01	12.3600	13.3143	11.1500	11.1500	-7.775%	66,272	-93.170%
2021-11-30	12.4400	12.9200	11.5200	12.0900	-4.200%	126,382	-93.701%
2021-11-29	14.1600	14.4900	12.5850	12.6200	-9.857%	131,618	-93.965%
2021-11-26	12.7200	14.2316	12.7200	14.0000	+6.707%	79,975	-94.560%
2021-11-24	11.5300	13.8600	11.4000	13.1200	+12.041%	100,793	-94.195%
2021-11-23	12.8500	13.1000	11.1000	11.7100	-7.504%	161,345	-93.496%
2021-11-22	15.3100	15.3100	12.3800	12.6600	-17.309%	158,249	-93.984%
2021-11-19	15.8200	16.9500	15.0800	15.3100	+0.724%	316,725	-95.025%
2021-11-18	14.7500	15.5000	14.7500	15.2000	+2.357%	169,827	-94.989%
2021-11-17	14.9600	15.3899	14.7700	14.8500	-1.590%	129,277	-94.871%
2021-11-16	15.2500	15.5950	14.9500	15.0900	+0.266%	81,413	-94.953%
2021-11-15	15.9100	15.9200	14.8100	15.0500	-4.140%	197,897	-94.940%
2021-11-12	15.1200	15.9900	14.8200	15.7000	+3.222%	179,202	-95.149%
2021-11-11	14.9900	15.8131	14.7242	15.2100	+2.701%	105,048	-94.993%
2021-11-10	14.5500	16.0700	14.4210	14.8100	+2.705%	143,491	-94.858%
2021-11-09	15.9000	16.4300	14.1200	14.4200	-7.859%	177,378	-94.718%
2021-11-08	14.6600	16.2300	14.5000	15.6500	+5.815%	177,782	-95.134%
2021-11-05	13.7500	15.1000	13.3500	14.7900	+5.567%	130,548	-94.851%
2021-11-04	12.5100	14.4300	12.5000	14.0100	+12.621%	163,716	-94.564%
2021-11-03	14.2500	14.2500	12.1900	12.4400	-11.206%	134,932	-93.878%
2021-11-02	13.5800	14.1900	13.5800	14.0100	+3.166%	303,002	-94.564%
2021-11-01	12.5100	13.7300	12.5100	13.5800	+6.510%	161,841	-94.392%
2021-10-29	11.4100	12.7700	11.3000	12.7500	+9.536%	171,188	-94.027%
2021-10-28	11.4000	11.6600	11.3249	11.6400	+1.482%	64,990	-93.457%
2021-10-27	11.2800	11.6600	11.0400	11.4700	+0.702%	117,351	-93.360%
2021-10-26	11.1400	11.4900	10.7800	11.3900	+4.591%	180,620	-93.313%
2021-10-25	11.0000	11.1600	10.8550	10.8900	+1.491%	117,887	-93.006%
2021-10-22	10.8800	11.3899	10.7300	10.7300	-2.896%	88,698	-92.902%
2021-10-21	10.9200	11.3200	10.8600	11.0500	+0.455%	143,308	-93.108%
2021-10-20	10.8800	11.4400	10.8800	11.0000	0.000%	86,760	-93.076%
2021-10-19	10.9300	11.5100	10.7200	11.0000	+1.196%	104,222	-93.076%
2021-10-18	12.0900	12.4800	10.8700	10.8700	-8.655%	335,841	-92.994%
2021-10-15	11.2000	12.0000	10.8400	11.9000	+8.182%	333,992	-93.600%
2021-10-14	10.4600	11.1400	10.4600	11.0000	0.000%	187,784	-93.076%
2021-10-13	11.9800	12.2200	10.2300	11.0000	-6.542%	251,196	-93.076%
2021-10-12	12.4800	13.2100	11.5000	11.7700	-6.439%	347,243	-93.529%
2021-10-11	11.5000	13.8500	10.4500	12.5800	+9.201%	1,523,373	-93.946%
2021-10-08	14.7500	14.8000	11.3000	11.5200	0.000%	3,912,003	-93.389%

.dark-mode .ljn9Lf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ljn9Lf{ color: #333333; background-color: white; border: 2px solid #333333; }ISOIsoPlexis Corporation Common Stockstock NASDAQ

ISO
IsoPlexis Corporation Common Stock
stock NASDAQ