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 (%)
Jul 31, 2020 1.500 1.500 1.500 0 +0.08(+5.63%)
Jul 30, 2020 1.400 1.450 1.350 1.420 127,728 +0.03(+2.16%)
Jul 29, 2020 1.500 1.500 1.370 1.390 148,611 -0.09(-6.08%)
Jul 28, 2020 1.480 1.550 1.400 1.480 212,014 +0.02(+1.37%)
Jul 27, 2020 1.480 1.540 1.440 1.460 274,937 +0.03(+2.10%)
Jul 24, 2020 1.360 1.510 1.360 1.430 447,326 +0.08(+5.93%)
Jul 23, 2020 1.340 1.370 1.280 1.350 177,490 +0.04(+3.05%)
Jul 22, 2020 1.280 1.370 1.280 1.310 148,346 +0.02(+1.55%)
Jul 21, 2020 1.310 1.320 1.240 1.290 166,508 -0.04(-3.01%)
Jul 20, 2020 1.390 1.390 1.320 1.330 164,137 -0.05(-3.62%)
Jul 17, 2020 1.400 1.400 1.360 1.380 110,722 +0.00(+0.00%)
Jul 16, 2020 1.370 1.390 1.320 1.380 115,471 +0.04(+2.99%)
Jul 15, 2020 1.280 1.350 1.260 1.340 290,402 +0.07(+5.51%)
Jul 14, 2020 1.400 1.410 1.170 1.270 417,006 -0.11(-7.97%)
Jul 13, 2020 1.520 1.600 1.360 1.380 406,607 -0.10(-6.76%)
Jul 10, 2020 1.400 1.480 1.390 1.480 256,016 +0.08(+5.71%)
Jul 09, 2020 1.400 1.450 1.360 1.400 257,226 +0.03(+2.19%)
Jul 08, 2020 1.200 1.370 1.180 1.370 791,968 +0.13(+10.48%)
Jul 07, 2020 1.480 1.480 1.100 1.240 1,251,194 -0.24(-16.22%)
Jul 06, 2020 1.500 1.550 1.450 1.480 251,811 -0.08(-5.13%)
Jul 03, 2020 1.550 1.630 1.530 1.560 151,660 +0.04(+2.63%)
Jul 02, 2020 1.720 1.730 1.510 1.520 481,855 -0.14(-8.43%)
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%)
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.