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 (%)
Dec 31, 2020 19.44 19.44 19.44 0 -0.96(-4.71%)
Dec 30, 2020 24.00 24.70 19.20 20.40 261,387 -3.60(-15.00%)
Dec 29, 2020 22.71 26.25 22.61 24.00 250,942 +2.50(+11.63%)
Dec 24, 2020 21.50 21.50 21.50 0 +3.39(+18.72%)
Dec 23, 2020 15.90 19.09 15.70 18.11 226,280 +3.35(+22.70%)
Dec 22, 2020 14.50 15.00 13.80 14.76 103,489 +0.42(+2.93%)
Dec 21, 2020 14.20 14.50 13.37 14.34 84,774 +0.29(+2.06%)
Dec 18, 2020 13.80 14.20 13.50 14.05 85,141 +0.27(+1.96%)
Dec 17, 2020 13.80 13.80 13.16 13.78 44,669 +0.42(+3.14%)
Dec 16, 2020 14.19 14.19 12.97 13.36 94,942 -0.58(-4.16%)
Dec 15, 2020 14.85 14.97 12.90 13.94 162,041 -0.21(-1.48%)
Dec 14, 2020 12.58 14.49 12.30 14.15 254,542 +2.30(+19.41%)
Dec 11, 2020 9.210 12.05 9.210 11.85 256,902 +2.44(+25.93%)
Dec 10, 2020 9.370 9.440 9.130 9.410 30,127 +0.08(+0.86%)
Dec 09, 2020 9.950 9.950 9.250 9.330 51,268 -0.12(-1.27%)
Dec 08, 2020 9.610 9.730 9.300 9.450 32,263 -0.04(-0.42%)
Dec 07, 2020 9.650 9.750 9.360 9.490 38,757 -0.11(-1.15%)
Dec 04, 2020 9.770 9.900 9.250 9.600 51,402 -0.09(-0.93%)
Dec 03, 2020 9.400 9.890 9.150 9.690 39,160 +0.43(+4.64%)
Dec 02, 2020 9.870 10.00 9.150 9.260 66,569 -0.75(-7.49%)
Dec 01, 2020 9.750 10.52 9.210 10.01 72,254 +0.31(+3.20%)
Nov 30, 2020 10.02 10.30 9.620 9.700 34,395 -0.32(-3.19%)
Nov 27, 2020 10.32 10.32 9.600 10.02 29,435 +0.01(+0.10%)
Nov 26, 2020 9.720 10.56 9.720 10.01 22,347 -0.09(-0.89%)
Nov 25, 2020 10.98 10.99 9.820 10.10 28,873 -0.16(-1.56%)
Nov 24, 2020 10.05 11.60 10.05 10.26 121,510 +0.45(+4.59%)
Nov 23, 2020 8.710 9.810 8.710 9.810 82,269 +8.14(+487.43%)
Nov 20, 2020 1.700 1.700 1.630 1.670 168,908 +0.04(+2.45%)
Nov 19, 2020 1.700 1.720 1.630 1.630 330,933 +0.02(+1.24%)
Nov 18, 2020 1.590 1.640 1.520 1.610 429,249 -0.01(-0.62%)
Nov 17, 2020 1.660 1.660 1.550 1.620 551,729 -0.05(-2.99%)
Nov 16, 2020 1.680 1.770 1.630 1.670 367,260 -0.13(-7.22%)
Nov 13, 2020 1.870 1.870 1.700 1.800 274,507 -0.08(-4.26%)
Nov 12, 2020 1.910 1.950 1.810 1.880 105,851 +0.00(+0.00%)
Nov 11, 2020 1.830 1.910 1.800 1.880 309,418 +0.04(+2.17%)
Nov 10, 2020 1.660 1.870 1.600 1.840 711,436 +0.21(+12.88%)
Nov 09, 2020 1.990 1.990 1.510 1.630 1,689,660 -0.47(-22.38%)
Nov 06, 2020 2.070 2.150 2.040 2.100 171,231 +0.03(+1.45%)
Nov 05, 2020 2.200 2.200 2.040 2.070 660,145 -0.12(-5.48%)
Nov 04, 2020 2.110 2.260 2.060 2.190 387,170 +0.08(+3.79%)
Nov 03, 2020 2.080 2.140 2.000 2.110 155,768 +0.04(+1.93%)
Nov 02, 2020 2.170 2.180 2.000 2.070 290,939 -0.02(-0.96%)
Oct 30, 2020 2.090 2.290 2.030 2.090 574,227 -0.03(-1.42%)
Oct 29, 2020 1.970 2.140 1.900 2.120 351,064 +0.15(+7.61%)
Oct 28, 2020 2.020 2.160 1.870 1.970 1,070,854 -0.05(-2.48%)
Oct 27, 2020 2.130 2.210 2.010 2.020 628,429 -0.07(-3.35%)
Oct 26, 2020 2.430 2.440 2.070 2.090 526,643 -0.35(-14.34%)
Oct 23, 2020 2.110 2.460 2.110 2.440 357,851 +0.33(+15.64%)
Oct 22, 2020 2.160 2.210 2.040 2.110 562,145 -0.05(-2.31%)
Oct 21, 2020 2.230 2.230 2.140 2.160 240,128 -0.06(-2.70%)
Oct 20, 2020 2.290 2.290 2.120 2.220 277,670 -0.05(-2.20%)
Oct 19, 2020 2.340 2.420 2.200 2.270 330,637 -0.05(-2.16%)
Oct 16, 2020 2.290 2.400 2.165 2.320 769,737 +0.03(+1.31%)
Oct 15, 2020 2.420 2.450 2.240 2.290 321,039 -0.13(-5.37%)
Oct 14, 2020 2.380 2.450 2.300 2.420 413,832 +0.06(+2.54%)
Oct 13, 2020 2.730 2.730 2.280 2.360 1,011,006 -0.31(-11.61%)
Oct 09, 2020 2.670 2.670 2.670 0 +0.09(+3.49%)
Oct 08, 2020 2.700 2.750 2.510 2.580 493,403 -0.12(-4.44%)
Oct 07, 2020 2.890 2.890 2.580 2.700 901,836 -0.13(-4.59%)
Oct 06, 2020 2.850 2.920 2.800 2.830 493,091 +0.05(+1.80%)
Oct 05, 2020 2.770 2.920 2.760 2.780 553,095 +0.04(+1.46%)
Oct 02, 2020 2.670 2.770 2.540 2.740 327,680 +0.05(+1.86%)
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.