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 (%)
Dec 29, 2017 0.4666 0.4666 0.4666 0 +0.08(+21.54%)
Dec 28, 2017 0.3993 0.3993 0.3839 0.3839 4,520 -0.03(-7.49%)
Dec 27, 2017 0.4650 0.4650 0.4150 0.4150 32,525 +0.01(+3.75%)
Dec 26, 2017 0.4807 0.4807 0.4000 0.4000 30,500 -0.02(-4.76%)
Dec 21, 2017 0.4200 0.4200 0.4200 0 +0.00(+1.03%)
Dec 20, 2017 0.4157 0.4157 0.4157 0.4157 1,000 +0.01(+1.34%)
Dec 18, 2017 0.4102 0.4102 0.4102 0 +0.00(+0.81%)
Dec 15, 2017 0.4150 0.4150 0.4069 0.4069 6,700 -0.00(-0.73%)
Dec 14, 2017 0.3991 0.4099 0.3913 0.4099 9,030 -0.00(-0.94%)
Dec 12, 2017 0.4138 0.4138 0.4138 0 -0.01(-1.99%)
Dec 11, 2017 0.4250 0.4534 0.4024 0.4222 24,900 -0.04(-8.38%)
Dec 08, 2017 0.4384 0.4608 0.4301 0.4608 15,075 -0.01(-1.94%)
Dec 07, 2017 0.4542 0.4699 0.4267 0.4699 36,860 +0.02(+4.72%)
Dec 06, 2017 0.4550 0.4550 0.4434 0.4487 34,772 +0.01(+2.44%)
Dec 05, 2017 0.3760 0.4462 0.3760 0.4380 25,100 +0.04(+11.23%)
Dec 01, 2017 0.3938 0.3938 0.3938 0 +0.00(+0.30%)
Nov 30, 2017 0.3913 0.4219 0.3913 0.3926 11,600 -0.02(-5.26%)
Nov 29, 2017 0.4470 0.4470 0.3960 0.4144 6,100 -0.02(-5.63%)
Nov 28, 2017 0.3956 0.4392 0.3879 0.4391 29,950 +0.03(+7.23%)
Nov 27, 2017 0.3960 0.4095 0.3960 0.4095 3,850 -0.00(-1.09%)
Nov 24, 2017 0.4350 0.4350 0.4140 0.4140 46,515 -0.02(-3.79%)
Nov 22, 2017 0.4920 0.4920 0.4303 0.4303 18,150 -0.06(-13.09%)
Nov 21, 2017 0.5513 0.5513 0.4824 0.4951 16,900 -0.04(-8.31%)
Nov 20, 2017 0.5606 0.5650 0.5400 0.5400 7,750 -0.01(-1.94%)
Nov 17, 2017 0.5510 0.5510 0.5507 0.5507 2,100 -0.00(-0.05%)
Nov 15, 2017 0.5510 0.5510 0.5510 0 -0.01(-1.08%)
Nov 14, 2017 0.5915 0.5915 0.5570 0.5570 31,100 -0.03(-4.93%)
Nov 13, 2017 0.5843 0.6097 0.5763 0.5859 18,800 -0.02(-2.61%)
Nov 10, 2017 0.6257 0.6257 0.5880 0.6016 47,000 -0.04(-6.26%)
Nov 09, 2017 0.6565 0.6565 0.6418 0.6418 35,500 -0.04(-5.42%)
Nov 08, 2017 0.6740 0.6786 0.6707 0.6786 6,300 +0.02(+2.68%)
Nov 07, 2017 0.6680 0.6680 0.6609 0.6609 4,050 -0.02(-2.38%)
Nov 06, 2017 0.6768 0.6770 0.6749 0.6770 45,500 -0.03(-4.61%)
Nov 03, 2017 0.7019 0.7097 0.7019 0.7097 2,600 +0.03(+4.83%)
Nov 02, 2017 0.7210 0.7210 0.6742 0.6770 12,550 +0.01(+1.00%)
Nov 01, 2017 0.6948 0.7090 0.6703 0.6703 27,400 -0.02(-3.40%)
Oct 31, 2017 0.7500 0.7500 0.6939 0.6939 12,691 -0.05(-6.88%)
Oct 30, 2017 0.7432 0.7452 0.7431 0.7452 4,000 +0.02(+2.36%)
Oct 27, 2017 0.6869 0.7280 0.6869 0.7280 16,155 +0.03(+4.76%)
Oct 26, 2017 0.6800 0.6949 0.6800 0.6949 7,000 -0.00(-0.37%)
Oct 25, 2017 0.7762 0.7762 0.6930 0.6975 2,290 -0.06(-7.62%)
Oct 24, 2017 0.7770 0.7785 0.7352 0.7550 37,300 -0.03(-3.21%)
Oct 23, 2017 0.7378 0.8100 0.7316 0.7800 132,146 +0.05(+6.69%)
Oct 20, 2017 0.6954 0.7644 0.6954 0.7311 71,500 +0.03(+4.55%)
Oct 19, 2017 0.6835 0.6993 0.6835 0.6993 18,000 +0.02(+2.27%)
Oct 18, 2017 0.6814 0.6838 0.6365 0.6838 42,700 +0.03(+4.13%)
Oct 17, 2017 0.6591 0.6600 0.6567 0.6567 3,871 +0.00(+0.27%)
Oct 16, 2017 0.6350 0.6815 0.6324 0.6549 23,434 +0.06(+9.52%)
Oct 13, 2017 0.6177 0.6230 0.5874 0.5980 11,725 -0.02(-2.76%)
Oct 12, 2017 0.6209 0.6350 0.5991 0.6150 13,000 -0.01(-1.38%)
Oct 11, 2017 0.6855 0.6855 0.6236 0.6236 14,647 -0.07(-10.01%)
Oct 10, 2017 0.6899 0.6930 0.6899 0.6930 3,500 -0.02(-2.39%)
Oct 09, 2017 0.7129 0.7129 0.7100 0.7100 8,000 -0.00(-0.41%)
Oct 06, 2017 0.6897 0.7131 0.6722 0.7129 83,100 +0.02(+2.22%)
Oct 05, 2017 0.6803 0.7000 0.6803 0.6974 15,346 -0.00(-0.56%)
Oct 04, 2017 0.7560 0.7634 0.7013 0.7013 18,050 +0.00(+0.04%)
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.