ISEC Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	5,200
Nov 27, 2025	0.34	0.34	0.34	0.34	0.34	-	10,000
Nov 26, 2025	0.34	0.35	0.34	0.34	0.34	6.25%	115,000
Nov 24, 2025	0.32	0.32	0.32	0.32	0.32	-4.48%	8,000
Nov 18, 2025	0.34	0.34	0.34	0.34	0.34	4.69%	100
Nov 17, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	700
Nov 14, 2025	0.32	0.32	0.32	0.32	0.32	-	5,000
Nov 13, 2025	0.33	0.33	0.32	0.32	0.32	-1.56%	12,000
Nov 12, 2025	0.32	0.32	0.32	0.32	0.32	-	104,100
Nov 11, 2025	0.31	0.32	0.31	0.32	0.32	-	157,200
Nov 7, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	24,000
Nov 6, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	62,000
Nov 3, 2025	0.34	0.34	0.34	0.34	0.34	-	1,000
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	-	48,000
Oct 29, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	76,100
Oct 28, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	16,000
Oct 24, 2025	0.38	0.38	0.35	0.35	0.35	-4.11%	50,100
Oct 21, 2025	0.37	0.37	0.37	0.37	0.37	4.29%	12,000
Oct 9, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	7,500
Oct 2, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	400
Sep 29, 2025	0.35	0.35	0.35	0.35	0.35	-	100
Sep 26, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	500
Sep 25, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	20,000
Sep 24, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	32,200
Sep 23, 2025	0.35	0.35	0.35	0.35	0.35	-	27,000
Sep 19, 2025	0.35	0.35	0.35	0.35	0.35	-2.82%	9,000
Sep 17, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	10,000
Sep 12, 2025	0.36	0.36	0.36	0.36	0.36	-	50,000
Sep 10, 2025	0.36	0.36	0.36	0.36	0.36	-	50,000
Sep 9, 2025	0.36	0.36	0.36	0.36	0.36	-	50,000
Sep 5, 2025	0.36	0.36	0.36	0.36	0.36	-	50,000
Sep 4, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	25,300
Sep 3, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	2,500
Sep 2, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	40,000
Aug 26, 2025	0.35	0.35	0.35	0.35	0.35	-	5,600
Aug 25, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	500
Aug 22, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	28,200
Aug 21, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	1,300
Aug 20, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	9,500
Aug 19, 2025	0.36	0.36	0.36	0.36	0.36	-	16,200
Aug 18, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	11,500
Aug 15, 2025	0.37	0.37	0.37	0.37	0.37	-	5,000
Aug 14, 2025	0.37	0.37	0.37	0.37	0.37	-	23,100
Aug 13, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	60,200
Aug 11, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	200
Aug 6, 2025	0.36	0.36	0.36	0.36	0.36	-	600
Aug 4, 2025	0.36	0.36	0.36	0.36	0.36	-	40,000
Aug 1, 2025	0.36	0.36	0.36	0.36	0.36	-	20,500
Jul 30, 2025	0.36	0.36	0.36	0.36	0.36	-	57,900
Jul 29, 2025	0.36	0.36	0.36	0.36	0.36	-	4,500