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 (%)
Jun 29, 2018 0.9074 0.9074 0.8777 0.8777 1,034 -0.02(-2.18%)
Jun 27, 2018 0.8973 0.8973 0.8973 0 +0.07(+8.76%)
Jun 26, 2018 0.8480 0.8480 0.8207 0.8250 11,900 +0.00(+0.02%)
Jun 25, 2018 0.8248 0.8248 0.8248 0.8248 500 -0.01(-1.59%)
Jun 22, 2018 0.8277 0.8381 0.8080 0.8381 11,608 -0.00(-0.45%)
Jun 21, 2018 0.8750 0.8750 0.8353 0.8419 37,224 -0.03(-3.78%)
Jun 20, 2018 0.8854 0.8930 0.8501 0.8750 33,900 -0.03(-3.12%)
Jun 19, 2018 0.8970 0.9031 0.8970 0.9031 4,000 +0.01(+0.93%)
Jun 18, 2018 0.9200 0.9419 0.8948 0.8948 13,200 -0.01(-1.45%)
Jun 15, 2018 0.9080 0.9218 0.9080 31,265 -0.01(-1.50%)
Jun 14, 2018 0.9174 0.9470 0.8800 0.9218 68,808 -0.04(-3.97%)
Jun 13, 2018 0.9811 0.9913 0.9525 0.9599 51,784 -0.03(-3.38%)
Jun 12, 2018 0.9613 1.010 0.9557 0.9935 152,494 +0.02(+2.42%)
Jun 11, 2018 0.9225 0.9700 0.9180 0.9700 35,675 +0.04(+4.30%)
Jun 08, 2018 0.9000 0.9800 0.9000 0.9300 56,700 +0.05(+6.13%)
Jun 07, 2018 0.8348 0.9140 0.8348 0.8763 63,100 +0.05(+6.32%)
Jun 06, 2018 0.8361 0.8361 0.8141 0.8242 12,600 +0.01(+1.18%)
Jun 05, 2018 0.8609 0.8609 0.7994 0.8146 35,003 -0.05(-5.44%)
Jun 04, 2018 0.8392 0.8630 0.8350 0.8615 31,780 +0.00(+0.29%)
Jun 01, 2018 0.8863 0.8869 0.7980 0.8590 33,900 +0.01(+0.63%)
May 31, 2018 0.8013 0.8550 0.8013 0.8536 15,682 +0.04(+4.35%)
May 30, 2018 0.8245 0.8275 0.7908 0.8180 25,500 +0.10(+14.18%)
May 29, 2018 0.7087 0.7238 0.7086 0.7164 8,500 -0.03(-3.67%)
May 25, 2018 0.7437 0.7437 0.7437 0 +0.01(+1.17%)
May 24, 2018 0.7114 0.7639 0.7114 0.7351 77,600 +0.01(+1.96%)
May 23, 2018 0.7220 0.7272 0.7122 0.7210 41,536 +0.01(+1.55%)
May 22, 2018 0.7725 0.7729 0.7075 0.7100 66,500 -0.08(-10.47%)
May 21, 2018 0.6930 0.7930 0.6930 0.7930 3,000 +0.06(+7.74%)
May 18, 2018 0.7239 0.7399 0.7035 0.7360 22,000 +0.04(+5.14%)
May 17, 2018 0.6459 0.7008 0.6459 0.7000 9,000 +0.04(+5.66%)
May 16, 2018 0.6565 0.6964 0.6441 0.6625 18,500 -0.03(-3.89%)
May 15, 2018 0.6500 0.6893 0.6500 0.6893 8,430 +0.02(+3.42%)
May 14, 2018 0.6714 0.6988 0.6665 0.6665 22,000 -0.01(-1.24%)
May 11, 2018 0.6680 0.6805 0.6501 0.6749 22,452 -0.01(-1.65%)
May 10, 2018 0.6991 0.6991 0.6862 0.6862 12,800 -0.00(-0.36%)
May 09, 2018 0.6887 0.6887 0.6887 0.6887 9,000 -0.01(-1.55%)
May 08, 2018 0.6962 0.6995 0.6961 0.6995 3,500 -0.00(-0.08%)
May 07, 2018 0.7357 0.7440 0.7001 0.7001 14,400 -0.02(-2.76%)
May 04, 2018 0.7250 0.7554 0.7147 0.7200 53,980 -0.01(-0.83%)
May 03, 2018 0.6776 0.7260 0.6722 0.7260 7,500 -0.03(-3.82%)
May 02, 2018 0.6960 0.7840 0.6900 0.7548 28,000 +0.07(+9.95%)
May 01, 2018 0.7850 0.7850 0.6796 0.6865 8,250 -0.06(-8.22%)
Apr 30, 2018 0.6800 0.8550 0.6652 0.7480 239,282 +0.07(+9.69%)
Apr 27, 2018 0.5995 0.6819 0.5807 0.6819 61,900 +0.16(+30.01%)
Apr 25, 2018 0.5245 0.5245 0.5245 0 -0.04(-6.34%)
Apr 24, 2018 0.5900 0.5900 0.5600 0.5600 19,000 -0.04(-6.67%)
Apr 23, 2018 0.6260 0.6260 0.5918 0.6000 29,186 -0.02(-3.51%)
Apr 19, 2018 0.6218 0.6218 0.6218 0 +0.07(+12.36%)
Apr 18, 2018 0.5600 0.5600 0.5534 0.5534 600 -0.00(-0.45%)
Apr 17, 2018 0.5540 0.5559 0.5500 0.5559 23,200 -0.00(-0.73%)
Apr 16, 2018 0.5934 0.5934 0.5600 0.5600 6,500 -0.01(-1.58%)
Apr 13, 2018 0.5730 0.5743 0.5690 0.5690 3,600 -0.01(-1.44%)
Apr 12, 2018 0.5600 0.5773 0.5600 0.5773 7,500 +0.01(+1.19%)
Apr 11, 2018 0.5680 0.5705 0.5439 0.5705 50,000 +0.00(+0.05%)
Apr 10, 2018 0.5700 0.5743 0.5700 0.5702 3,900 -0.01(-2.52%)
Apr 09, 2018 0.5760 0.5850 0.5693 0.5850 4,500 +0.04(+7.22%)
Apr 06, 2018 0.5313 0.5696 0.5313 0.5456 24,500 +0.03(+5.00%)
Apr 05, 2018 0.5083 0.5346 0.5083 0.5196 34,500 -0.04(-6.90%)
Apr 04, 2018 0.4998 0.5581 0.4998 0.5581 44,194 +0.10(+21.33%)
Apr 03, 2018 0.4839 0.4839 0.4508 0.4600 14,550 -0.01(-2.04%)
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.