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 (%)
May 29, 2020 1.420 1.420 1.380 1.410 163,299 +0.03(+2.17%)
May 28, 2020 1.460 1.500 1.240 1.380 563,806 -0.07(-4.83%)
May 27, 2020 1.340 1.500 1.340 1.450 842,079 +0.12(+9.02%)
May 26, 2020 1.270 1.380 1.270 1.330 614,731 +0.10(+8.13%)
May 25, 2020 1.190 1.280 1.170 1.230 428,606 +0.02(+1.65%)
May 22, 2020 1.180 1.230 1.110 1.210 355,391 +0.04(+3.42%)
May 21, 2020 0.9900 1.180 0.9900 1.170 879,721 +0.17(+17.00%)
May 20, 2020 0.9600 1.030 0.9200 1.000 478,618 +0.03(+3.09%)
May 19, 2020 0.9800 1.010 0.9300 0.9700 548,229 +0.02(+2.11%)
May 15, 2020 0.9500 0.9500 0.9500 0 +0.14(+17.28%)
May 14, 2020 0.8000 0.8200 0.7900 0.8100 102,900 +0.00(+0.00%)
May 13, 2020 0.8000 0.8200 0.7900 0.8100 97,982 +0.01(+1.25%)
May 12, 2020 0.8000 0.8100 0.7900 0.8000 135,339 -0.02(-2.44%)
May 11, 2020 0.8000 0.8300 0.8000 0.8200 74,700 +0.02(+2.50%)
May 08, 2020 0.8100 0.8200 0.8000 0.8000 143,760 -0.01(-1.23%)
May 07, 2020 0.8600 0.8600 0.8100 0.8100 181,958 -0.06(-6.90%)
May 06, 2020 0.7900 0.8800 0.7800 0.8700 251,600 +0.08(+10.13%)
May 05, 2020 0.7900 0.8000 0.7700 0.7900 116,756 +0.01(+1.28%)
May 04, 2020 0.7800 0.7800 0.7700 0.7800 61,953 +0.01(+1.30%)
May 01, 2020 0.7700 0.7800 0.7700 0.7700 23,210 +0.00(+0.00%)
Apr 30, 2020 0.7700 0.7900 0.7700 0.7700 93,848 -0.01(-1.28%)
Apr 29, 2020 0.7600 0.7800 0.7500 0.7800 175,846 +0.02(+2.63%)
Apr 28, 2020 0.8000 0.8000 0.7500 0.7600 199,650 -0.04(-5.00%)
Apr 27, 2020 0.8000 0.8100 0.7800 0.8000 100,371 +0.01(+1.27%)
Apr 24, 2020 0.7700 0.8000 0.7600 0.7900 100,964 +0.01(+1.28%)
Apr 23, 2020 0.8000 0.8100 0.7700 0.7800 128,850 -0.02(-2.50%)
Apr 22, 2020 0.8200 0.8300 0.7900 0.8000 123,447 -0.02(-2.44%)
Apr 21, 2020 0.8200 0.8300 0.7800 0.8200 158,751 +0.00(+0.00%)
Apr 20, 2020 0.8400 0.8500 0.8200 0.8200 127,658 -0.04(-4.65%)
Apr 17, 2020 0.8200 0.8600 0.8000 0.8600 154,706 +0.06(+7.50%)
Apr 16, 2020 0.8300 0.8300 0.7900 0.8000 78,692 -0.04(-4.76%)
Apr 15, 2020 0.8200 0.8500 0.7800 0.8400 314,054 +0.03(+3.70%)
Apr 14, 2020 0.8400 0.9000 0.8100 0.8100 822,387 -0.01(-1.22%)
Apr 13, 2020 0.7600 0.8300 0.7500 0.8200 278,290 +0.07(+9.33%)
Apr 09, 2020 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Apr 08, 2020 0.7200 0.7300 0.7000 0.7300 94,762 +0.00(+0.00%)
Apr 07, 2020 0.7800 0.7800 0.7300 0.7300 193,415 -0.05(-6.41%)
Apr 06, 2020 0.8000 0.8200 0.7700 0.7800 329,714 -0.02(-2.50%)
Apr 03, 2020 0.7900 0.8200 0.7800 0.8000 181,296 +0.01(+1.27%)
Apr 02, 2020 0.7700 0.8200 0.7600 0.7900 216,931 +0.00(+0.00%)
Apr 01, 2020 0.7300 0.7900 0.7300 0.7900 144,782 +0.04(+5.33%)
Mar 31, 2020 0.7200 0.7700 0.6700 0.7500 516,635 +0.06(+8.70%)
Mar 26, 2020 0.6900 0.6900 0.6900 0 -0.04(-5.48%)
Mar 25, 2020 0.6500 0.7300 0.6500 0.7300 208,528 +0.07(+10.61%)
Mar 24, 2020 0.6500 0.6600 0.6300 0.6600 157,940 +0.03(+4.76%)
Mar 23, 2020 0.6700 0.7000 0.6300 0.6300 285,506 -0.05(-7.35%)
Mar 20, 2020 0.7300 0.7400 0.6700 0.6800 132,593 -0.03(-4.23%)
Mar 19, 2020 0.6700 0.7500 0.6600 0.7100 121,174 +0.07(+10.94%)
Mar 18, 2020 0.7500 0.7500 0.6200 0.6400 125,913 -0.09(-12.33%)
Mar 17, 2020 0.6200 0.7800 0.6200 0.7300 269,892 +0.07(+10.61%)
Mar 16, 2020 0.5600 0.7000 0.5600 0.6600 168,703 +0.00(+0.00%)
Mar 13, 2020 0.6600 0.7400 0.6400 0.6600 270,856 -0.01(-1.49%)
Mar 12, 2020 0.7500 0.8000 0.6700 0.6700 319,878 -0.06(-8.22%)
Mar 11, 2020 0.7500 0.7500 0.6900 0.7300 153,177 -0.02(-2.67%)
Mar 10, 2020 0.7300 0.7500 0.6700 0.7500 310,151 +0.08(+11.94%)
Mar 09, 2020 0.6600 0.7100 0.6500 0.6700 257,530 -0.05(-6.94%)
Mar 06, 2020 0.6700 0.7300 0.6200 0.7200 222,983 +0.04(+5.88%)
Mar 05, 2020 0.6800 0.6800 0.6700 0.6800 71,600 -0.01(-1.45%)
Mar 04, 2020 0.7000 0.7100 0.6800 0.6900 100,980 +0.00(+0.00%)
Mar 03, 2020 0.7000 0.7300 0.6700 0.6900 160,309 +0.01(+1.47%)
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.