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

Immunoprecise Antibodies Ltd (TSV: IPA )

6.500 UNCHANGED
Last Price Updated: 3:58 PM EST, Nov 25, 2022 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 (%)
Nov 30, 2021 7.940 8.240 7.620 7.570 71,992 +0.07(+0.93%)
Nov 29, 2021 8.510 8.810 7.450 7.500 67,332 -0.97(-11.45%)
Nov 26, 2021 7.690 8.790 7.660 8.470 77,753 +1.01(+13.54%)
Nov 25, 2021 7.130 7.540 7.070 7.460 16,320 +0.33(+4.63%)
Nov 24, 2021 6.800 7.200 6.750 7.130 23,237 +0.39(+5.79%)
Nov 23, 2021 6.960 6.960 6.640 6.740 24,194 -0.07(-1.03%)
Nov 22, 2021 7.360 7.360 6.680 6.810 34,020 -0.35(-4.89%)
Nov 19, 2021 6.890 7.160 6.670 7.160 34,694 +0.23(+3.32%)
Nov 18, 2021 7.140 6.870 6.750 6.930 22,715 -0.21(-2.94%)
Nov 17, 2021 7.490 7.490 7.110 7.140 23,953 -0.27(-3.64%)
Nov 16, 2021 7.530 7.580 7.360 7.410 17,395 -0.25(-3.26%)
Nov 15, 2021 7.570 7.660 7.470 7.660 6,526 +0.05(+0.66%)
Nov 12, 2021 7.480 7.610 7.390 7.610 26,724 +0.06(+0.79%)
Nov 11, 2021 7.580 7.580 7.410 7.550 9,807 -0.15(-1.95%)
Nov 10, 2021 7.500 7.700 26,052 +0.08(+1.05%)
Nov 09, 2021 7.650 7.850 7.460 7.620 15,952 +0.02(+0.26%)
Nov 08, 2021 7.400 7.650 7.400 7.600 15,264 +0.19(+2.56%)
Nov 05, 2021 7.580 7.660 7.400 7.410 19,657 -0.22(-2.88%)
Nov 04, 2021 7.700 7.750 7.550 7.630 10,720 -0.16(-2.05%)
Nov 03, 2021 7.600 7.900 7.570 7.790 28,187 +0.03(+0.39%)
Nov 02, 2021 7.780 7.830 7.550 7.760 21,284 -0.14(-1.77%)
Nov 01, 2021 8.230 8.260 7.800 7.900 14,888 -0.27(-3.30%)
Oct 29, 2021 7.950 8.250 7.860 8.170 13,525 -0.02(-0.24%)
Oct 28, 2021 7.730 8.370 7.730 8.190 27,206 +0.39(+5.00%)
Oct 27, 2021 7.730 7.850 7.570 7.800 15,612 +0.07(+0.91%)
Oct 26, 2021 7.800 7.730 17,805 -0.08(-1.02%)
Oct 25, 2021 7.800 8.030 7.710 7.810 10,257 +0.09(+1.17%)
Oct 22, 2021 7.840 7.840 7.550 7.720 17,148 -0.12(-1.53%)
Oct 21, 2021 8.140 8.140 7.670 7.840 17,919 -0.12(-1.51%)
Oct 20, 2021 7.910 8.190 7.830 7.960 15,937 +0.10(+1.27%)
Oct 19, 2021 7.810 7.930 7.580 7.860 9,679 +0.10(+1.29%)
Oct 18, 2021 8.210 8.270 7.650 7.760 28,141 -0.43(-5.25%)
Oct 15, 2021 7.940 8.360 7.860 8.190 30,830 +0.41(+5.27%)
Oct 14, 2021 7.740 8.170 7.730 7.780 28,261 -0.14(-1.77%)
Oct 13, 2021 7.620 8.000 7.580 7.920 16,365 +0.31(+4.07%)
Oct 12, 2021 7.520 7.770 7.380 7.610 8,674 +0.06(+0.79%)
Oct 08, 2021 7.550 7.550 7.550 0 -0.11(-1.44%)
Oct 07, 2021 7.700 8.440 7.460 7.660 80,878 +0.22(+2.96%)
Oct 06, 2021 7.200 7.720 7.100 7.440 45,510 +0.15(+2.06%)
Oct 05, 2021 7.600 7.670 7.280 7.290 24,648 -0.22(-2.93%)
Oct 04, 2021 7.700 7.710 7.280 7.510 62,899 -0.03(-0.40%)
Oct 01, 2021 7.880 7.950 7.500 7.540 22,190 -0.34(-4.31%)
Sep 30, 2021 7.810 7.900 7.640 7.880 35,391 -0.01(-0.13%)
Sep 29, 2021 8.100 8.100 7.760 7.890 30,487 -0.11(-1.38%)
Sep 28, 2021 8.210 8.350 7.950 8.000 34,305 -0.34(-4.08%)
Sep 27, 2021 8.290 8.420 8.270 8.340 8,332 +0.07(+0.85%)
Sep 24, 2021 8.510 8.570 8.260 8.270 10,215 -0.23(-2.71%)
Sep 23, 2021 8.540 8.720 8.410 8.500 11,442 -0.02(-0.23%)
Sep 22, 2021 8.500 8.570 8.160 8.520 56,332 +0.01(+0.12%)
Sep 21, 2021 8.550 8.610 8.380 8.510 33,314 +0.06(+0.71%)
Sep 20, 2021 8.720 8.920 8.250 8.450 56,878 -0.50(-5.59%)
Sep 17, 2021 8.520 8.990 8.510 8.950 53,472 +0.40(+4.68%)
Sep 16, 2021 8.300 8.780 8.300 8.550 57,377 +0.13(+1.54%)
Sep 15, 2021 8.650 8.650 8.270 8.420 29,596 -0.15(-1.75%)
Sep 14, 2021 8.690 8.880 8.510 8.570 40,349 -0.28(-3.16%)
Sep 13, 2021 8.930 9.030 8.650 8.850 26,070 -0.08(-0.90%)
Sep 10, 2021 8.870 9.210 8.600 8.930 33,371 +0.18(+2.06%)
Sep 09, 2021 8.990 9.180 8.700 8.750 53,001 -0.20(-2.23%)
Sep 08, 2021 8.950 9.040 8.830 8.950 18,667 -0.09(-1.00%)
Sep 07, 2021 9.050 9.250 8.750 9.040 33,698 +0.05(+0.56%)
Sep 03, 2021 8.990 8.990 8.990 0 -0.11(-1.21%)
Sep 02, 2021 9.340 9.340 9.100 9.100 12,024 -0.13(-1.41%)
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.