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, 2019 0.4549 0.4673 0.4545 0.4545 9,326 +0.00(+0.87%)
Jul 30, 2019 0.4300 0.4506 0.4005 0.4506 53,490 +0.02(+4.57%)
Jul 29, 2019 0.4209 0.4389 0.4209 0.4309 15,000 -0.01(-1.19%)
Jul 26, 2019 0.4271 0.4361 0.4271 0.4361 600 -0.01(-1.62%)
Jul 25, 2019 0.4450 0.4500 0.4433 0.4433 4,550 -0.01(-2.27%)
Jul 24, 2019 0.4697 0.4742 0.4510 0.4536 19,658 -0.02(-4.32%)
Jul 23, 2019 0.4738 0.4741 0.4693 0.4741 2,700 -0.01(-1.88%)
Jul 22, 2019 0.4900 0.4900 0.4832 0.4832 4,028 -0.02(-3.48%)
Jul 18, 2019 0.5006 0.5006 0.5006 0 +0.00(+0.06%)
Jul 17, 2019 0.4820 0.5090 0.4704 0.5003 24,341 +0.00(+0.26%)
Jul 16, 2019 0.5158 0.5158 0.4960 0.4990 2,548 -0.03(-5.01%)
Jul 15, 2019 0.4951 0.5257 0.4951 0.5253 16,417 +0.03(+5.06%)
Jul 12, 2019 0.5000 0.5000 0.5000 0.5000 900 -0.00(-0.85%)
Jul 11, 2019 0.5200 0.5200 0.5043 0.5043 4,133 -0.02(-2.98%)
Jul 10, 2019 0.4916 0.5198 0.4916 0.5198 413 +0.03(+5.89%)
Jul 09, 2019 0.5200 0.5200 0.4780 0.4909 8,100 -0.02(-3.57%)
Jul 08, 2019 0.4954 0.5100 0.4837 0.5091 22,625 -0.02(-4.30%)
Jul 05, 2019 0.5320 0.5320 0.5320 0.5320 3,000 +0.01(+1.16%)
Jul 03, 2019 0.5520 0.5520 0.5220 0.5259 8,500 -0.03(-5.24%)
Jul 02, 2019 0.5698 0.5698 0.5550 0.5550 6,400 +0.01(+1.83%)
Jul 01, 2019 0.5360 0.5450 0.5360 0.5450 3,651 -0.02(-2.68%)
Jun 28, 2019 0.5600 0.5600 0.5600 0.5600 1,000 +0.01(+2.41%)
Jun 27, 2019 0.5468 0.5468 0.5468 0.5468 2,000 -0.01(-1.99%)
Jun 26, 2019 0.5498 0.5579 0.5498 0.5579 1,500 +0.02(+4.07%)
Jun 25, 2019 0.5361 0.5361 0.5361 0.5361 1,200 -0.01(-2.17%)
Jun 24, 2019 0.5500 0.5500 0.5400 0.5480 8,000 +0.00(+0.16%)
Jun 21, 2019 0.5471 0.5649 0.5471 0.5471 10,900 +0.00(+0.68%)
Jun 20, 2019 0.5500 0.5500 0.5427 0.5434 3,800 +0.01(+2.53%)
Jun 19, 2019 0.5200 0.5300 0.5200 0.5300 11,000 +0.01(+1.90%)
Jun 18, 2019 0.5315 0.5315 0.5201 0.5201 1,560 -0.01(-1.50%)
Jun 17, 2019 0.5150 0.5280 0.5100 0.5280 24,550 +0.02(+3.53%)
Jun 14, 2019 0.5201 0.5250 0.5100 0.5100 8,000 -0.01(-1.09%)
Jun 13, 2019 0.5159 0.5159 0.5156 0.5156 480 -0.00(-0.29%)
Jun 12, 2019 0.5100 0.5199 0.5100 0.5171 18,800 +0.00(+0.60%)
Jun 11, 2019 0.5370 0.5370 0.5140 0.5140 6,000 -0.02(-3.56%)
Jun 10, 2019 0.5446 0.5446 0.5302 0.5330 24,950 -0.02(-3.95%)
Jun 07, 2019 0.5660 0.5660 0.5549 0.5549 500 +0.01(+1.26%)
Jun 06, 2019 0.5401 0.5480 0.5401 0.5480 53,050 +0.02(+2.97%)
Jun 04, 2019 0.5322 0.5322 0.5322 0 +0.03(+5.16%)
Jun 03, 2019 0.5219 0.5219 0.5061 0.5061 9,000 -0.01(-2.86%)
May 31, 2019 0.5210 0.5210 0.5210 0.5210 10,000 +0.02(+3.17%)
May 30, 2019 0.5100 0.5200 0.5050 0.5050 22,400 -0.01(-2.13%)
May 29, 2019 0.5270 0.5270 0.5156 0.5160 18,550 -0.01(-1.13%)
May 28, 2019 0.5200 0.5219 0.5009 0.5219 60,149 +0.01(+2.03%)
May 24, 2019 0.5240 0.5439 0.5050 0.5115 6,700 -0.01(-1.14%)
May 23, 2019 0.5150 0.5174 0.5150 0.5174 10,000 +0.01(+0.98%)
May 22, 2019 0.5101 0.5220 0.5101 0.5124 17,720 +0.00(+0.65%)
May 21, 2019 0.5101 0.5185 0.5091 0.5091 6,300 +0.00(+0.81%)
May 20, 2019 0.5050 0.5051 0.5050 0.5050 11,750 -0.00(-0.88%)
May 17, 2019 0.5101 0.5200 0.5001 0.5095 8,400 -0.00(-0.18%)
May 16, 2019 0.5100 0.5226 0.4947 0.5104 57,898 -0.01(-1.10%)
May 15, 2019 0.5324 0.5324 0.5098 0.5161 24,404 -0.01(-1.68%)
May 14, 2019 0.5092 0.5249 0.5001 0.5249 25,006 +0.01(+2.92%)
May 13, 2019 0.5291 0.5300 0.5100 0.5100 34,700 -0.01(-2.54%)
May 10, 2019 0.5100 0.5316 0.5100 0.5233 5,000 +0.00(+0.63%)
May 09, 2019 0.5206 0.5283 0.5200 0.5200 5,400 -0.03(-4.85%)
May 08, 2019 0.5400 0.5465 0.5200 0.5465 8,689 +0.01(+1.96%)
May 07, 2019 0.5364 0.5474 0.5360 0.5360 10,050 -0.03(-4.73%)
May 06, 2019 0.5880 0.5880 0.5511 0.5626 2,380 -0.01(-2.41%)
May 03, 2019 0.5711 0.5838 0.5698 0.5765 13,700 +0.01(+1.21%)
May 02, 2019 0.5910 0.5910 0.5592 0.5696 35,125 -0.02(-3.38%)
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.