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 (%)
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%)
Aug 01, 2017 0.9645 0.9645 0.9645 0.9645 1,000 +0.02(+1.84%)
Jul 31, 2017 0.9471 0.9471 0.9471 0.9471 300 -0.00(-0.39%)
Jul 28, 2017 0.9510 0.9543 0.9508 0.9508 2,911 +0.01(+1.47%)
Jul 27, 2017 0.9400 0.9400 0.9370 0.9370 7,000 +0.04(+4.34%)
Jul 25, 2017 0.8980 0.8980 0.8980 0 -0.03(-2.81%)
Jul 24, 2017 0.9294 0.9294 0.9146 0.9240 5,650 -0.01(-0.70%)
Jul 21, 2017 0.9292 0.9305 0.9270 0.9305 9,000 +0.04(+3.94%)
Jul 20, 2017 0.8952 0.8952 0.8952 0.8952 1,000 +0.00(+0.00%)
Jul 18, 2017 0.8952 0.8952 0.8952 0 +0.03(+3.62%)
Jul 14, 2017 0.8639 0.8639 0.8639 0 +0.03(+3.71%)
Jul 10, 2017 0.8330 0.8330 0.8330 0 -0.04(-4.41%)
Jul 05, 2017 0.8714 0.8714 0.8714 0 -0.05(-5.49%)
Jul 03, 2017 0.9220 0.9220 0.9220 0.9220 0 +0.00(+0.00%)
Jun 30, 2017 0.9220 0.9220 0.9220 0 +0.13(+16.71%)
Jun 29, 2017 0.7819 0.8179 0.7819 0.7900 22,510 +0.02(+3.01%)
Jun 28, 2017 0.7676 0.7676 0.7669 0.7669 1,200 -0.02(-2.57%)
Jun 23, 2017 0.7871 0.7871 0.7871 0 -0.00(-0.03%)
Jun 22, 2017 0.7798 0.7873 0.7797 0.7873 15,800 +0.07(+10.30%)
Jun 20, 2017 0.7138 0.7138 0.7138 0 -0.04(-4.95%)
Jun 19, 2017 0.7510 0.7510 0.7510 0.7510 150 +0.00(+0.63%)
Jun 16, 2017 0.7458 0.7463 0.7458 0.7463 10,000 -0.02(-2.57%)
Jun 15, 2017 0.7431 0.7660 0.7431 0.7660 2,200 -0.01(-1.29%)
Jun 14, 2017 0.7760 0.7760 0.7760 0.7760 300 +0.02(+3.15%)
Jun 13, 2017 0.7523 0.7523 0.7523 0.7523 5,300 -0.03(-3.43%)
Jun 12, 2017 0.7790 0.7790 0.7790 0.7790 1,000 +0.03(+4.14%)
Jun 09, 2017 0.7480 0.7480 0.7480 0.7480 900 -0.05(-6.70%)
Jun 08, 2017 0.7764 0.8017 0.7726 0.8017 25,600 +0.03(+3.45%)
Jun 07, 2017 0.8160 0.8160 0.7750 0.7750 2,800 -0.05(-5.58%)
Jun 06, 2017 0.8208 0.8208 0.8208 0.8208 200 +0.00(+0.45%)
Jun 05, 2017 0.8323 0.8326 0.8129 0.8171 11,270 +0.07(+9.81%)
May 25, 2017 0.7441 0.7441 0.7441 0 -0.02(-3.09%)
May 24, 2017 0.7470 0.7710 0.7470 0.7678 5,150 +0.04(+5.01%)
May 23, 2017 0.7312 0.7312 0.7312 0.7312 1,600 +0.03(+4.76%)
May 22, 2017 0.7125 0.7125 0.6980 0.6980 4,000 -0.04(-5.93%)
May 19, 2017 0.7274 0.7420 0.7223 0.7420 11,400 -0.06(-7.71%)
May 15, 2017 0.8040 0.8040 0.8040 0 +0.00(+0.37%)
May 12, 2017 0.8040 0.8040 0.8010 0.8010 3,200 +0.02(+2.21%)
May 11, 2017 0.7920 0.7920 0.7836 0.7837 3,600 -0.06(-7.19%)
May 08, 2017 0.8444 0.8444 0.8444 0 +0.02(+2.33%)
May 04, 2017 0.8252 0.8252 0.8252 0 -0.04(-4.35%)
May 03, 2017 0.8694 0.8694 0.8627 0.8627 5,100 -0.08(-8.65%)
May 02, 2017 0.8647 0.9444 0.8647 0.9444 79,500 +0.10(+11.87%)
May 01, 2017 0.8442 0.8442 0.8442 0.8442 400 +0.01(+0.87%)
Apr 28, 2017 0.7200 0.8369 0.7200 0.8369 13,400 +0.06(+8.36%)
Apr 27, 2017 0.7658 0.7723 0.7649 0.7723 22,000 +0.01(+1.62%)
Apr 26, 2017 0.7600 0.7600 0.7600 0.7600 500 -0.03(-4.16%)
Apr 25, 2017 0.7810 0.7930 0.7810 0.7930 1,063 +0.03(+3.69%)
Apr 24, 2017 0.8143 0.8143 0.7648 0.7648 28,900 -0.08(-9.81%)
Apr 21, 2017 0.8448 0.8499 0.8448 0.8480 14,500 -0.01(-1.62%)
Apr 20, 2017 0.7790 0.8620 0.7790 0.8620 5,000 +0.06(+8.09%)
Apr 19, 2017 0.7975 0.7975 0.7975 0.7975 2,000 -0.05(-5.43%)
Apr 18, 2017 0.8433 0.8433 0.8433 0.8433 300 -0.02(-1.87%)
Apr 13, 2017 0.8593 0.8593 0.8593 0 -0.04(-4.10%)
Apr 12, 2017 0.8960 0.8960 0.8960 0.8960 111 +0.05(+6.05%)
Apr 11, 2017 0.8213 0.8500 0.8213 0.8449 11,200 -0.00(-0.37%)
Apr 07, 2017 0.8480 0.8480 0.8480 0 -0.04(-4.78%)
Apr 06, 2017 0.8906 0.8906 0.8906 0.8906 1,000 -0.04(-3.98%)
Apr 05, 2017 0.9125 0.9600 0.9120 0.9275 16,730 +0.03(+3.02%)
Apr 04, 2017 0.9070 0.9070 0.9003 0.9003 2,200 -0.01(-0.89%)
Apr 03, 2017 0.9096 0.9138 0.9039 0.9084 10,538 +0.00(+0.14%)
Mar 31, 2017 0.9060 0.9500 0.8530 0.9071 66,900 +0.05(+5.81%)
Mar 28, 2017 0.8573 0.8573 0.8573 0 -0.00(-0.13%)
Mar 27, 2017 0.8640 0.8640 0.8584 0.8584 13,000 -0.05(-5.91%)
Mar 24, 2017 0.9123 0.9123 0.9123 0.9123 550 -0.10(-9.46%)
Mar 22, 2017 1.008 1.008 1.008 0 +0.02(+1.98%)
Mar 21, 2017 0.9934 0.9934 0.9779 0.9880 7,600 +0.01(+0.68%)
Mar 20, 2017 1.013 1.020 0.9813 0.9813 2,000 +0.04(+4.39%)
Mar 17, 2017 0.9966 0.9966 0.9383 0.9400 17,401 +0.01(+0.95%)
Mar 16, 2017 0.9377 0.9377 0.9305 0.9312 8,400 +0.01(+0.67%)
Mar 14, 2017 0.9250 0.9250 0.9250 4,900 -0.01(-1.23%)
Mar 13, 2017 0.9365 0.9365 0.9365 0.9365 800 +0.03(+3.33%)
Mar 10, 2017 0.9129 0.9129 0.9063 0.9063 433 -0.01(-1.32%)
Mar 09, 2017 0.9181 0.9184 0.8942 0.9184 11,000 -0.03(-2.75%)
Mar 08, 2017 0.9490 0.9500 0.9348 0.9444 17,000 -0.04(-3.69%)
Mar 06, 2017 0.9806 0.9806 0.9806 6 -0.07(-6.61%)
Mar 03, 2017 1.080 1.080 1.050 1.050 18,000 -0.01(-0.94%)
Mar 01, 2017 1.060 1.060 1.060 0 -0.02(-1.55%)
Feb 28, 2017 1.080 1.080 1.077 1.077 533 -0.01(-1.31%)
Feb 27, 2017 1.149 1.188 1.091 1.091 15,500 -0.01(-1.18%)
Feb 24, 2017 0.9880 1.117 0.9736 1.104 57,450 +0.13(+13.70%)
Feb 23, 2017 0.9340 0.9710 0.9190 0.9710 11,007 -0.02(-2.16%)
Feb 22, 2017 0.8980 0.9924 0.8980 0.9924 25,400 +0.03(+3.55%)
Feb 14, 2017 0.9584 0.9584 0.9584 0 +0.04(+4.86%)
Feb 13, 2017 0.9140 0.9140 0.9140 0.9140 500 -0.08(-7.61%)
Feb 10, 2017 1.000 1.000 0.9893 0.9893 7,000 +0.05(+5.36%)
Feb 09, 2017 0.9240 0.9390 0.9240 0.9390 10,600 +0.09(+11.03%)
Feb 08, 2017 0.8457 0.8457 0.8457 0.8457 10,000 +0.00(+0.13%)
Feb 07, 2017 0.8470 0.8470 0.8446 0.8446 11,500 +0.01(+1.30%)
Feb 02, 2017 0.8338 0.8338 0.8338 0 -0.03(-2.93%)
Jan 30, 2017 0.8590 0.8590 0.8590 0 -0.03(-3.27%)
Jan 27, 2017 0.9100 0.9410 0.8880 0.8880 40,639 +0.02(+1.72%)
Jan 26, 2017 0.8720 0.8730 0.8720 0.8730 750 -0.04(-4.69%)
Jan 25, 2017 0.9119 0.9160 0.8990 0.9160 14,454 +0.01(+1.04%)
Jan 24, 2017 0.9370 0.9370 0.9066 0.9066 5,600 -0.06(-6.44%)
Jan 23, 2017 0.9340 0.9690 0.9278 0.9690 7,650 +0.09(+10.73%)
Jan 20, 2017 0.9311 0.9311 0.8644 0.8751 60,150 +0.01(+0.84%)
Jan 19, 2017 0.7900 0.9477 0.7889 0.8678 111,700 +0.12(+15.40%)
Jan 10, 2017 0.7520 0.7520 0.7520 0 -0.12(-14.06%)
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.