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 30, 2019 0.4000 0.4000 0.3832 0.3900 37,460 -0.05(-11.56%)
Sep 26, 2019 0.4410 0.4410 0.4410 0 -0.02(-4.15%)
Sep 25, 2019 0.4500 0.4601 0.4500 0.4601 1,900 +0.01(+2.49%)
Sep 24, 2019 0.4258 0.4489 0.4258 0.4489 1,693 -0.00(-0.64%)
Sep 20, 2019 0.4518 0.4518 0.4518 0 -0.02(-3.77%)
Sep 19, 2019 0.4321 0.4695 0.4276 0.4695 5,125 +0.05(+12.05%)
Sep 18, 2019 0.4194 0.4240 0.4190 0.4190 9,000 +0.02(+5.28%)
Sep 17, 2019 0.3956 0.4035 0.3956 0.3980 11,250 -0.02(-5.01%)
Sep 16, 2019 0.4190 0.4190 0.4190 0.4190 1,500 +0.01(+1.97%)
Sep 13, 2019 0.4432 0.4432 0.4109 0.4109 1,800 -0.04(-8.08%)
Sep 11, 2019 0.4470 0.4470 0.4470 0 +0.03(+8.10%)
Sep 10, 2019 0.3901 0.4378 0.3901 0.4135 10,075 +0.01(+1.27%)
Sep 09, 2019 0.4154 0.4154 0.3900 0.4083 4,000 +0.00(+0.39%)
Sep 06, 2019 0.4062 0.4146 0.4005 0.4067 5,500 -0.02(-4.98%)
Sep 05, 2019 0.3919 0.4339 0.3919 0.4280 43,014 +0.04(+9.60%)
Sep 04, 2019 0.3950 0.4025 0.3821 0.3905 37,020 -0.02(-4.01%)
Sep 03, 2019 0.4214 0.4214 0.4068 0.4068 410 -0.03(-6.12%)
Aug 30, 2019 0.4246 0.4333 0.4100 0.4333 74,500 -0.02(-4.39%)
Aug 29, 2019 0.4700 0.4700 0.4532 0.4532 6,373 -0.04(-7.75%)
Aug 28, 2019 0.4700 0.4913 0.4700 0.4913 9,738 +0.01(+1.84%)
Aug 27, 2019 0.4824 0.4824 0.4824 0.4824 10,317 -0.03(-5.19%)
Aug 26, 2019 0.4800 0.5089 0.4800 0.5088 50,300 +0.03(+7.32%)
Aug 23, 2019 0.4741 0.4741 0.4741 0.4741 1,000 -0.00(-0.69%)
Aug 22, 2019 0.4750 0.4774 0.4750 0.4774 12,000 -0.03(-5.07%)
Aug 21, 2019 0.4921 0.5029 0.4851 0.5029 4,235 +0.00(+0.58%)
Aug 20, 2019 0.4973 0.5040 0.4973 0.5000 7,700 +0.00(+0.97%)
Aug 19, 2019 0.4920 0.4993 0.4771 0.4952 11,725 +0.02(+3.92%)
Aug 16, 2019 0.4840 0.4840 0.4765 0.4765 3,000 +0.02(+5.37%)
Aug 15, 2019 0.4522 0.4522 0.4522 0.4522 4,000 +0.02(+4.97%)
Aug 14, 2019 0.4900 0.4900 0.4263 0.4308 16,011 +0.01(+1.36%)
Aug 13, 2019 0.4500 0.4500 0.4250 0.4250 1,225 -0.00(-0.02%)
Aug 12, 2019 0.4500 0.4500 0.4251 0.4251 1,925 -0.01(-2.52%)
Aug 09, 2019 0.4361 0.4361 0.4361 0.4361 200 +0.00(+0.97%)
Aug 08, 2019 0.4389 0.4400 0.4281 0.4319 5,815 -0.01(-3.16%)
Aug 07, 2019 0.4302 0.4460 0.4300 0.4460 23,550 -0.00(-0.40%)
Aug 06, 2019 0.4330 0.4614 0.4330 0.4478 1,000 -0.06(-11.50%)
Aug 05, 2019 0.3983 0.5060 0.3983 0.5060 13,474 +0.05(+10.26%)
Aug 02, 2019 0.4569 0.4589 0.4569 0.4589 1,200 +0.00(+0.55%)
Aug 01, 2019 0.4526 0.4638 0.4526 0.4564 7,800 +0.00(+0.42%)
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%)
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.