Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immunoprecise Antibodies Ltd (TSV: IPA )

N/A 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 (%)
Jun 30, 2020 1.660 1.660 1.660 0 -0.12(-6.74%)
Jun 29, 2020 1.890 2.020 1.770 1.780 849,934 +0.02(+1.14%)
Jun 26, 2020 1.780 1.820 1.740 1.760 375,378 -0.02(-1.12%)
Jun 25, 2020 1.830 1.830 1.730 1.780 415,488 -0.03(-1.66%)
Jun 24, 2020 1.650 1.820 1.580 1.810 673,699 +0.16(+9.70%)
Jun 23, 2020 1.700 1.720 1.600 1.650 294,712 +0.00(+0.00%)
Jun 22, 2020 1.700 1.780 1.540 1.650 572,472 -0.09(-5.17%)
Jun 19, 2020 1.780 1.780 1.670 1.740 449,118 -0.02(-1.14%)
Jun 18, 2020 1.790 1.800 1.720 1.760 221,427 -0.06(-3.30%)
Jun 17, 2020 1.800 1.900 1.700 1.820 308,070 +0.00(+0.00%)
Jun 16, 2020 1.990 2.000 1.640 1.820 770,575 -0.11(-5.70%)
Jun 15, 2020 1.870 2.060 1.870 1.930 693,836 +0.07(+3.76%)
Jun 12, 2020 1.820 1.910 1.630 1.860 275,391 +0.08(+4.49%)
Jun 11, 2020 1.900 2.060 1.670 1.780 931,458 -0.16(-8.25%)
Jun 10, 2020 1.660 1.940 1.660 1.940 510,666 +0.21(+12.14%)
Jun 09, 2020 1.740 1.780 1.620 1.730 321,228 -0.01(-0.57%)
Jun 08, 2020 1.650 1.820 1.630 1.740 906,408 +0.11(+6.75%)
Jun 05, 2020 1.670 1.670 1.530 1.630 439,908 -0.02(-1.21%)
Jun 04, 2020 1.580 1.650 1.480 1.650 684,217 +0.07(+4.43%)
Jun 03, 2020 1.480 1.580 1.460 1.580 683,623 +0.13(+8.97%)
Jun 02, 2020 1.400 1.450 1.380 1.450 280,745 +0.05(+3.57%)
Jun 01, 2020 1.420 1.480 1.370 1.400 186,842 -0.01(-0.71%)
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%)
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.