Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immunoprecise Antibodies Ltd (OP: IPATF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.5231 0.5390 0.5231 0.5295 4,000 -0.01(-1.49%)
Jan 29, 2019 0.5375 0.5375 0.5375 0 +0.00(+0.83%)
Jan 28, 2019 0.5409 0.5409 0.5252 0.5331 14,450 -0.02(-3.07%)
Jan 25, 2019 0.5451 0.5500 0.5251 0.5500 11,700 +0.01(+1.85%)
Jan 23, 2019 0.5400 0.5400 0.5400 0 -0.00(-0.90%)
Jan 22, 2019 0.5422 0.5449 0.5422 0.5449 1,500 -0.03(-5.14%)
Jan 18, 2019 0.5630 0.5849 0.5594 0.5744 26,600 +0.02(+3.48%)
Jan 17, 2019 0.5537 0.5551 0.5537 0.5551 8,385 -0.02(-2.90%)
Jan 16, 2019 0.5850 0.5857 0.5600 0.5717 59,885 -0.01(-2.49%)
Jan 15, 2019 0.5863 0.5863 0.5863 0.5863 500 -0.00(-0.59%)
Jan 14, 2019 0.5849 0.5898 0.5849 0.5898 1,375 +0.02(+2.90%)
Jan 11, 2019 0.5602 0.5900 0.5602 0.5732 14,300 -0.01(-1.51%)
Jan 10, 2019 0.5700 0.5820 0.5700 0.5820 24,500 +0.04(+7.34%)
Jan 09, 2019 0.5600 0.5650 0.5422 0.5422 36,980 -0.03(-4.88%)
Jan 08, 2019 0.5470 0.5700 0.5394 0.5700 18,600 +0.00(+0.00%)
Jan 07, 2019 0.5909 0.5909 0.5700 0.5700 16,600 +0.04(+6.94%)
Jan 04, 2019 0.5389 0.5408 0.5300 0.5330 17,000 +0.03(+5.94%)
Jan 02, 2019 0.5031 0.5031 0.5031 0 -0.01(-1.51%)
Dec 31, 2018 0.5106 0.5108 0.5012 0.5108 7,400 -0.00(-0.87%)
Dec 28, 2018 0.5565 0.5565 0.5108 0.5153 15,900 -0.01(-1.47%)
Dec 27, 2018 0.4870 0.5230 0.4850 0.5230 38,500 +0.04(+8.28%)
Dec 26, 2018 0.4800 0.4830 0.4800 0.4830 6,500 +0.00(+0.63%)
Dec 24, 2018 0.4820 0.4830 0.4800 0.4800 13,400 -0.01(-2.04%)
Dec 21, 2018 0.4847 0.4900 0.4847 0.4900 6,000 +0.00(+0.89%)
Dec 20, 2018 0.4900 0.4900 0.4857 0.4857 52,000 -0.01(-1.22%)
Dec 19, 2018 0.5041 0.5041 0.4917 0.4917 6,200 -0.01(-1.86%)
Dec 18, 2018 0.4949 0.5010 0.4949 0.5010 1,325 +0.01(+2.18%)
Dec 17, 2018 0.4903 0.4903 0.4903 0.4903 1,605 -0.02(-4.05%)
Dec 14, 2018 0.5100 0.5110 0.5060 0.5110 7,000 +0.00(+0.22%)
Dec 13, 2018 0.4988 0.5099 0.4988 0.5099 10,250 +0.02(+4.04%)
Dec 12, 2018 0.5100 0.5100 0.4901 0.4901 6,000 -0.03(-5.59%)
Dec 11, 2018 0.5332 0.5332 0.5191 0.5191 22,500 -0.00(-0.36%)
Dec 10, 2018 0.4847 0.5210 0.4800 0.5210 85,350 +0.03(+6.33%)
Dec 07, 2018 0.4960 0.4960 0.4900 0.4900 26,200 -0.01(-1.41%)
Dec 06, 2018 0.5000 0.5000 0.4900 0.4970 23,349 -0.02(-4.05%)
Dec 04, 2018 0.5200 0.5200 0.5150 0.5180 8,500 -0.01(-2.59%)
Dec 03, 2018 0.5262 0.5318 0.5200 0.5318 16,000 +0.01(+1.64%)
Nov 30, 2018 0.5501 0.5501 0.5151 0.5232 14,300 -0.01(-2.50%)
Nov 29, 2018 0.5690 0.5700 0.5366 0.5366 25,000 -0.03(-5.86%)
Nov 28, 2018 0.5690 0.5831 0.5690 0.5700 2,200 +0.00(+0.71%)
Nov 27, 2018 0.5706 0.5706 0.5604 0.5660 10,000 -0.04(-7.32%)
Nov 26, 2018 0.6107 0.6107 0.6107 0.6107 6,000 -0.00(-0.75%)
Nov 23, 2018 0.5850 0.6153 0.5850 0.6153 6,800 +0.04(+6.99%)
Nov 21, 2018 0.5751 0.5751 0.5751 0 -0.01(-2.19%)
Nov 20, 2018 0.6039 0.6039 0.5880 0.5880 4,000 -0.06(-9.15%)
Nov 19, 2018 0.6488 0.6489 0.6472 0.6472 9,700 +0.02(+2.98%)
Nov 16, 2018 0.6062 0.6285 0.6042 0.6285 30,000 +0.04(+6.53%)
Nov 15, 2018 0.5969 0.5969 0.5900 0.5900 13,100 -0.02(-3.44%)
Nov 14, 2018 0.6210 0.6210 0.6110 0.6110 2,500 -0.01(-1.45%)
Nov 13, 2018 0.6340 0.6340 0.6200 0.6200 23,100 -0.03(-4.19%)
Nov 12, 2018 0.6540 0.6540 0.6469 0.6471 30,500 -0.01(-1.36%)
Nov 09, 2018 0.6408 0.6757 0.6388 0.6560 56,700 +0.01(+1.93%)
Nov 08, 2018 0.6314 0.6436 0.6225 0.6436 4,000 +0.01(+1.35%)
Nov 07, 2018 0.6227 0.6350 0.6227 0.6350 8,550 -0.02(-3.63%)
Nov 06, 2018 0.6589 0.6589 0.6589 0.6589 3,000 +0.02(+3.11%)
Nov 05, 2018 0.6375 0.6390 0.6375 0.6390 25,000 -0.00(-0.58%)
Nov 02, 2018 0.6659 0.6659 0.6300 0.6427 9,500 +0.00(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.