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 (%)
May 25, 2017 0.7441 0.7441 0.7441 0 -0.02(-3.09%)
May 24, 2017 0.7470 0.7710 0.7470 0.7678 5,150 +0.04(+5.01%)
May 23, 2017 0.7312 0.7312 0.7312 0.7312 1,600 +0.03(+4.76%)
May 22, 2017 0.7125 0.7125 0.6980 0.6980 4,000 -0.04(-5.93%)
May 19, 2017 0.7274 0.7420 0.7223 0.7420 11,400 -0.06(-7.71%)
May 15, 2017 0.8040 0.8040 0.8040 0 +0.00(+0.37%)
May 12, 2017 0.8040 0.8040 0.8010 0.8010 3,200 +0.02(+2.21%)
May 11, 2017 0.7920 0.7920 0.7836 0.7837 3,600 -0.06(-7.19%)
May 08, 2017 0.8444 0.8444 0.8444 0 +0.02(+2.33%)
May 04, 2017 0.8252 0.8252 0.8252 0 -0.04(-4.35%)
May 03, 2017 0.8694 0.8694 0.8627 0.8627 5,100 -0.08(-8.65%)
May 02, 2017 0.8647 0.9444 0.8647 0.9444 79,500 +0.10(+11.87%)
May 01, 2017 0.8442 0.8442 0.8442 0.8442 400 +0.01(+0.87%)
Apr 28, 2017 0.7200 0.8369 0.7200 0.8369 13,400 +0.06(+8.36%)
Apr 27, 2017 0.7658 0.7723 0.7649 0.7723 22,000 +0.01(+1.62%)
Apr 26, 2017 0.7600 0.7600 0.7600 0.7600 500 -0.03(-4.16%)
Apr 25, 2017 0.7810 0.7930 0.7810 0.7930 1,063 +0.03(+3.69%)
Apr 24, 2017 0.8143 0.8143 0.7648 0.7648 28,900 -0.08(-9.81%)
Apr 21, 2017 0.8448 0.8499 0.8448 0.8480 14,500 -0.01(-1.62%)
Apr 20, 2017 0.7790 0.8620 0.7790 0.8620 5,000 +0.06(+8.09%)
Apr 19, 2017 0.7975 0.7975 0.7975 0.7975 2,000 -0.05(-5.43%)
Apr 18, 2017 0.8433 0.8433 0.8433 0.8433 300 -0.02(-1.87%)
Apr 13, 2017 0.8593 0.8593 0.8593 0 -0.04(-4.10%)
Apr 12, 2017 0.8960 0.8960 0.8960 0.8960 111 +0.05(+6.05%)
Apr 11, 2017 0.8213 0.8500 0.8213 0.8449 11,200 -0.00(-0.37%)
Apr 07, 2017 0.8480 0.8480 0.8480 0 -0.04(-4.78%)
Apr 06, 2017 0.8906 0.8906 0.8906 0.8906 1,000 -0.04(-3.98%)
Apr 05, 2017 0.9125 0.9600 0.9120 0.9275 16,730 +0.03(+3.02%)
Apr 04, 2017 0.9070 0.9070 0.9003 0.9003 2,200 -0.01(-0.89%)
Apr 03, 2017 0.9096 0.9138 0.9039 0.9084 10,538 +0.00(+0.14%)
Mar 31, 2017 0.9060 0.9500 0.8530 0.9071 66,900 +0.05(+5.81%)
Mar 28, 2017 0.8573 0.8573 0.8573 0 -0.00(-0.13%)
Mar 27, 2017 0.8640 0.8640 0.8584 0.8584 13,000 -0.05(-5.91%)
Mar 24, 2017 0.9123 0.9123 0.9123 0.9123 550 -0.10(-9.46%)
Mar 22, 2017 1.008 1.008 1.008 0 +0.02(+1.98%)
Mar 21, 2017 0.9934 0.9934 0.9779 0.9880 7,600 +0.01(+0.68%)
Mar 20, 2017 1.013 1.020 0.9813 0.9813 2,000 +0.04(+4.39%)
Mar 17, 2017 0.9966 0.9966 0.9383 0.9400 17,401 +0.01(+0.95%)
Mar 16, 2017 0.9377 0.9377 0.9305 0.9312 8,400 +0.01(+0.67%)
Mar 14, 2017 0.9250 0.9250 0.9250 4,900 -0.01(-1.23%)
Mar 13, 2017 0.9365 0.9365 0.9365 0.9365 800 +0.03(+3.33%)
Mar 10, 2017 0.9129 0.9129 0.9063 0.9063 433 -0.01(-1.32%)
Mar 09, 2017 0.9181 0.9184 0.8942 0.9184 11,000 -0.03(-2.75%)
Mar 08, 2017 0.9490 0.9500 0.9348 0.9444 17,000 -0.04(-3.69%)
Mar 06, 2017 0.9806 0.9806 0.9806 6 -0.07(-6.61%)
Mar 03, 2017 1.080 1.080 1.050 1.050 18,000 -0.01(-0.94%)
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.