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 (%)
Jul 31, 2018 0.8170 0.8310 0.8170 0.8180 2,400 +0.00(+0.02%)
Jul 30, 2018 0.8350 0.8350 0.8178 0.8178 1,200 -0.01(-1.40%)
Jul 27, 2018 0.8314 0.8440 0.8290 0.8294 8,100 -0.00(-0.17%)
Jul 26, 2018 0.8301 0.8350 0.8301 0.8308 10,400 -0.01(-0.75%)
Jul 25, 2018 0.8580 0.8580 0.8295 0.8371 8,131 +0.01(+1.32%)
Jul 24, 2018 0.8500 0.8600 0.8262 0.8262 24,530 -0.04(-5.03%)
Jul 23, 2018 0.8620 0.8729 0.8620 0.8700 7,300 +0.02(+2.56%)
Jul 20, 2018 0.8575 0.8809 0.8483 0.8483 22,135 +0.01(+0.62%)
Jul 19, 2018 0.8792 0.8870 0.8431 0.8431 10,390 -0.07(-7.70%)
Jul 18, 2018 0.8248 0.9134 0.8226 0.9134 33,950 +0.12(+15.52%)
Jul 17, 2018 0.7823 0.8060 0.7823 0.7907 7,120 -0.03(-3.22%)
Jul 16, 2018 0.8579 0.8584 0.8170 0.8170 13,205 -0.05(-5.80%)
Jul 13, 2018 0.8673 0.8673 0.8481 0.8673 2,001 +0.01(+0.85%)
Jul 12, 2018 0.7750 0.8787 0.7750 0.8600 35,850 +0.09(+11.10%)
Jul 11, 2018 0.7900 0.7900 0.7522 0.7741 6,732 -0.07(-8.02%)
Jul 10, 2018 0.8244 0.8416 0.8026 0.8416 29,046 -0.02(-2.25%)
Jul 06, 2018 0.8610 0.8610 0.8610 0 -0.01(-1.03%)
Jul 05, 2018 0.8790 0.8820 0.8624 0.8700 30,550 -0.03(-3.33%)
Jul 03, 2018 0.9000 0.9000 0.9000 0 -0.04(-3.85%)
Jul 02, 2018 0.8231 0.9370 0.8231 0.9360 9,350 +0.06(+6.64%)
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%)
Apr 02, 2018 0.4400 0.4776 0.4400 0.4696 40,850 +0.01(+3.21%)
Mar 29, 2018 0.4550 0.4550 0.4550 0 +0.02(+5.08%)
Mar 27, 2018 0.4330 0.4330 0.4330 0 +0.02(+3.59%)
Mar 26, 2018 0.4359 0.4518 0.4180 0.4180 22,000 -0.03(-6.89%)
Mar 23, 2018 0.4400 0.5239 0.4400 0.4489 39,050 +0.03(+6.89%)
Mar 21, 2018 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Mar 20, 2018 0.3926 0.4250 0.3926 0.4250 2,900 +0.00(+0.00%)
Mar 16, 2018 0.4250 0.4250 0.4250 0 +0.04(+9.67%)
Mar 15, 2018 0.3875 0.3875 0.3875 0.3875 1,500 -0.02(-5.47%)
Mar 13, 2018 0.4099 0.4099 0.4099 0 +0.01(+1.42%)
Mar 08, 2018 0.4042 0.4042 0.4042 50 +0.02(+5.56%)
Mar 07, 2018 0.3829 0.3829 0.3829 0.3829 2,000 -0.01(-1.59%)
Mar 06, 2018 0.3811 0.3891 0.3733 0.3891 2,600 +0.02(+4.99%)
Mar 05, 2018 0.3706 0.3706 0.3706 0.3706 500 +0.00(+0.32%)
Mar 02, 2018 0.3694 0.3694 0.3694 0.3694 1,000 -0.01(-2.79%)
Feb 28, 2018 0.3800 0.3800 0.3800 0 -0.05(-12.50%)
Feb 27, 2018 0.4343 0.4343 0.4343 0.4343 10,000 +0.00(+1.00%)
Feb 26, 2018 0.4143 0.4300 0.4044 0.4300 62,383 +0.00(+0.33%)
Feb 23, 2018 0.3722 0.4476 0.3721 0.4286 41,500 +0.05(+14.60%)
Feb 22, 2018 0.3910 0.3910 0.3592 0.3740 17,601 +0.00(+0.08%)
Feb 21, 2018 0.3737 0.3737 0.3737 0.3737 4,900 -0.01(-2.30%)
Feb 20, 2018 0.3940 0.3940 0.3777 0.3825 20,000 +0.02(+6.25%)
Feb 16, 2018 0.3600 0.3600 0.3600 0 +0.04(+11.70%)
Feb 15, 2018 0.2731 0.3250 0.2640 0.3223 110,989 +0.04(+15.64%)
Feb 14, 2018 0.3668 0.3668 0.2787 0.2787 4,501 -0.06(-16.91%)
Feb 13, 2018 0.3549 0.3549 0.3153 0.3354 5,000 +0.01(+4.16%)
Feb 12, 2018 0.3976 0.3976 0.3220 0.3220 21,564 -0.06(-15.51%)
Feb 09, 2018 0.3551 0.3909 0.3460 0.3811 44,819 +0.01(+3.56%)
Feb 08, 2018 0.3669 0.3680 0.3669 0.3680 4,100 -0.00(-1.15%)
Feb 07, 2018 0.3959 0.4000 0.3723 0.3723 3,910 -0.01(-3.30%)
Feb 06, 2018 0.3804 0.3850 0.3804 0.3850 3,500 +0.00(+0.65%)
Feb 05, 2018 0.4150 0.4150 0.3748 0.3825 44,981 -0.02(-5.83%)
Feb 02, 2018 0.3996 0.4066 0.3989 0.4062 9,238 -0.01(-2.73%)
Feb 01, 2018 0.3974 0.4176 0.3974 0.4176 3,500 -0.02(-4.04%)
Jan 30, 2018 0.4352 0.4352 0.4352 0 -0.02(-4.60%)
Jan 29, 2018 0.4401 0.4562 0.4384 0.4562 38,400 +0.02(+4.92%)
Jan 25, 2018 0.4348 0.4348 0.4348 0 +0.02(+6.05%)
Jan 24, 2018 0.4184 0.4184 0.4000 0.4100 36,282 -0.03(-6.29%)
Jan 23, 2018 0.4375 0.4375 0.4375 0.4375 20,000 +0.02(+3.60%)
Jan 22, 2018 0.4500 0.4500 0.4223 0.4223 17,500 -0.04(-9.57%)
Jan 19, 2018 0.4706 0.4726 0.4670 0.4670 2,880 -0.01(-1.18%)
Jan 18, 2018 0.4794 0.4798 0.4726 0.4726 10,595 -0.05(-8.71%)
Jan 17, 2018 0.5257 0.5337 0.5024 0.5177 29,212 -0.03(-5.87%)
Jan 12, 2018 0.5500 0.5500 0.5500 0 +0.06(+11.11%)
Jan 11, 2018 0.5141 0.5141 0.4950 0.4950 4,712 -0.02(-3.84%)
Jan 10, 2018 0.5640 0.5640 0.5148 0.5148 25,600 -0.04(-7.85%)
Jan 09, 2018 0.5790 0.5790 0.5482 0.5586 50,500 -0.00(-0.78%)
Jan 08, 2018 0.5600 0.5841 0.5600 0.5630 24,795 +0.02(+3.87%)
Jan 05, 2018 0.5115 0.5836 0.5115 0.5420 53,720 +0.06(+11.55%)
Jan 04, 2018 0.4902 0.5400 0.4859 0.4859 5,500 +0.00(+0.73%)
Jan 03, 2018 0.4600 0.5087 0.4600 0.4824 36,517 +0.01(+2.70%)
Jan 02, 2018 0.4838 0.4900 0.4606 0.4697 25,700 +0.00(+0.66%)
Dec 29, 2017 0.4666 0.4666 0.4666 0 +0.08(+21.54%)
Dec 28, 2017 0.3993 0.3993 0.3839 0.3839 4,520 -0.03(-7.49%)
Dec 27, 2017 0.4650 0.4650 0.4150 0.4150 32,525 +0.01(+3.75%)
Dec 26, 2017 0.4807 0.4807 0.4000 0.4000 30,500 -0.02(-4.76%)
Dec 21, 2017 0.4200 0.4200 0.4200 0 +0.00(+1.03%)
Dec 20, 2017 0.4157 0.4157 0.4157 0.4157 1,000 +0.01(+1.34%)
Dec 18, 2017 0.4102 0.4102 0.4102 0 +0.00(+0.81%)
Dec 15, 2017 0.4150 0.4150 0.4069 0.4069 6,700 -0.00(-0.73%)
Dec 14, 2017 0.3991 0.4099 0.3913 0.4099 9,030 -0.00(-0.94%)
Dec 12, 2017 0.4138 0.4138 0.4138 0 -0.01(-1.99%)
Dec 11, 2017 0.4250 0.4534 0.4024 0.4222 24,900 -0.04(-8.38%)
Dec 08, 2017 0.4384 0.4608 0.4301 0.4608 15,075 -0.01(-1.94%)
Dec 07, 2017 0.4542 0.4699 0.4267 0.4699 36,860 +0.02(+4.72%)
Dec 06, 2017 0.4550 0.4550 0.4434 0.4487 34,772 +0.01(+2.44%)
Dec 05, 2017 0.3760 0.4462 0.3760 0.4380 25,100 +0.04(+11.23%)
Dec 01, 2017 0.3938 0.3938 0.3938 0 +0.00(+0.30%)
Nov 30, 2017 0.3913 0.4219 0.3913 0.3926 11,600 -0.02(-5.26%)
Nov 29, 2017 0.4470 0.4470 0.3960 0.4144 6,100 -0.02(-5.63%)
Nov 28, 2017 0.3956 0.4392 0.3879 0.4391 29,950 +0.03(+7.23%)
Nov 27, 2017 0.3960 0.4095 0.3960 0.4095 3,850 -0.00(-1.09%)
Nov 24, 2017 0.4350 0.4350 0.4140 0.4140 46,515 -0.02(-3.79%)
Nov 22, 2017 0.4920 0.4920 0.4303 0.4303 18,150 -0.06(-13.09%)
Nov 21, 2017 0.5513 0.5513 0.4824 0.4951 16,900 -0.04(-8.31%)
Nov 20, 2017 0.5606 0.5650 0.5400 0.5400 7,750 -0.01(-1.94%)
Nov 17, 2017 0.5510 0.5510 0.5507 0.5507 2,100 -0.00(-0.05%)
Nov 15, 2017 0.5510 0.5510 0.5510 0 -0.01(-1.08%)
Nov 14, 2017 0.5915 0.5915 0.5570 0.5570 31,100 -0.03(-4.93%)
Nov 13, 2017 0.5843 0.6097 0.5763 0.5859 18,800 -0.02(-2.61%)
Nov 10, 2017 0.6257 0.6257 0.5880 0.6016 47,000 -0.04(-6.26%)
Nov 09, 2017 0.6565 0.6565 0.6418 0.6418 35,500 -0.04(-5.42%)
Nov 08, 2017 0.6740 0.6786 0.6707 0.6786 6,300 +0.02(+2.68%)
Nov 07, 2017 0.6680 0.6680 0.6609 0.6609 4,050 -0.02(-2.38%)
Nov 06, 2017 0.6768 0.6770 0.6749 0.6770 45,500 -0.03(-4.61%)
Nov 03, 2017 0.7019 0.7097 0.7019 0.7097 2,600 +0.03(+4.83%)
Nov 02, 2017 0.7210 0.7210 0.6742 0.6770 12,550 +0.01(+1.00%)
Nov 01, 2017 0.6948 0.7090 0.6703 0.6703 27,400 -0.02(-3.40%)
Oct 31, 2017 0.7500 0.7500 0.6939 0.6939 12,691 -0.05(-6.88%)
Oct 30, 2017 0.7432 0.7452 0.7431 0.7452 4,000 +0.02(+2.36%)
Oct 27, 2017 0.6869 0.7280 0.6869 0.7280 16,155 +0.03(+4.76%)
Oct 26, 2017 0.6800 0.6949 0.6800 0.6949 7,000 -0.00(-0.37%)
Oct 25, 2017 0.7762 0.7762 0.6930 0.6975 2,290 -0.06(-7.62%)
Oct 24, 2017 0.7770 0.7785 0.7352 0.7550 37,300 -0.03(-3.21%)
Oct 23, 2017 0.7378 0.8100 0.7316 0.7800 132,146 +0.05(+6.69%)
Oct 20, 2017 0.6954 0.7644 0.6954 0.7311 71,500 +0.03(+4.55%)
Oct 19, 2017 0.6835 0.6993 0.6835 0.6993 18,000 +0.02(+2.27%)
Oct 18, 2017 0.6814 0.6838 0.6365 0.6838 42,700 +0.03(+4.13%)
Oct 17, 2017 0.6591 0.6600 0.6567 0.6567 3,871 +0.00(+0.27%)
Oct 16, 2017 0.6350 0.6815 0.6324 0.6549 23,434 +0.06(+9.52%)
Oct 13, 2017 0.6177 0.6230 0.5874 0.5980 11,725 -0.02(-2.76%)
Oct 12, 2017 0.6209 0.6350 0.5991 0.6150 13,000 -0.01(-1.38%)
Oct 11, 2017 0.6855 0.6855 0.6236 0.6236 14,647 -0.07(-10.01%)
Oct 10, 2017 0.6899 0.6930 0.6899 0.6930 3,500 -0.02(-2.39%)
Oct 09, 2017 0.7129 0.7129 0.7100 0.7100 8,000 -0.00(-0.41%)
Oct 06, 2017 0.6897 0.7131 0.6722 0.7129 83,100 +0.02(+2.22%)
Oct 05, 2017 0.6803 0.7000 0.6803 0.6974 15,346 -0.00(-0.56%)
Oct 04, 2017 0.7560 0.7634 0.7013 0.7013 18,050 +0.00(+0.04%)
Oct 03, 2017 0.7090 0.7100 0.6825 0.7010 75,500 -0.05(-6.53%)
Sep 28, 2017 0.7500 0.7500 0.7500 0 -0.02(-2.18%)
Sep 26, 2017 0.7667 0.7667 0.7667 0 -0.04(-4.60%)
Sep 25, 2017 0.8037 0.8037 0.8037 0.8037 495 -0.04(-5.13%)
Sep 22, 2017 0.8480 0.8480 0.8472 0.8472 3,000 -0.01(-1.43%)
Sep 19, 2017 0.8595 0.8595 0.8595 0 +0.00(+0.29%)
Sep 18, 2017 0.8490 0.8570 0.8490 0.8570 5,000 +0.02(+1.78%)
Sep 15, 2017 0.8430 0.8430 0.8420 0.8420 6,100 +0.03(+4.09%)
Sep 14, 2017 0.8401 0.8401 0.8086 0.8089 5,500 -0.03(-4.02%)
Sep 13, 2017 0.8467 0.8467 0.8428 0.8428 4,800 -0.07(-7.25%)
Sep 12, 2017 0.9070 0.9087 0.9030 0.9087 6,515 +0.00(+0.19%)
Sep 08, 2017 0.9070 0.9070 0.9070 0 +0.01(+0.55%)
Sep 07, 2017 0.9101 0.9101 0.9020 0.9020 4,850 -0.01(-1.20%)
Sep 06, 2017 0.9134 0.9134 0.9130 0.9130 5,600 -0.02(-2.16%)
Sep 05, 2017 0.9540 0.9540 0.9332 0.9332 10,600 -0.01(-1.54%)
Sep 01, 2017 0.8597 0.9478 0.8580 0.9478 10,900 +0.11(+12.83%)
Aug 31, 2017 0.8400 0.8400 0.8400 0.8400 2,900 +0.03(+3.65%)
Aug 30, 2017 0.8217 0.8217 0.8104 0.8104 11,200 -0.05(-5.77%)
Aug 25, 2017 0.8600 0.8600 0.8600 0 -0.04(-4.39%)
Aug 24, 2017 0.8675 0.8997 0.8675 0.8995 18,700 +0.01(+0.56%)
Aug 23, 2017 0.8863 0.8945 0.8863 0.8945 19,900 -0.03(-3.61%)
Aug 21, 2017 0.9280 0.9280 0.9280 0 +0.01(+1.05%)
Aug 18, 2017 0.9397 0.9397 0.9121 0.9184 6,700 -0.07(-6.99%)
Aug 14, 2017 0.9874 0.9874 0.9874 0 +0.02(+2.35%)
Aug 11, 2017 0.9647 0.9647 0.9647 0.9647 1,000 +0.00(+0.49%)
Aug 09, 2017 0.9600 0.9600 0.9600 0 -0.05(-4.76%)
Aug 08, 2017 1.060 1.060 1.000 1.008 4,100 -0.09(-7.99%)
Aug 04, 2017 1.095 1.095 1.095 0 +0.03(+2.78%)
Aug 03, 2017 0.9722 1.066 0.9722 1.066 18,100 +0.09(+9.50%)
Aug 02, 2017 0.9630 1.003 0.9630 0.9734 4,500 +0.01(+0.92%)
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.