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, 2020 2.330 2.330 2.110 2.110 73,032 -0.08(-3.73%)
Sep 29, 2020 2.400 2.400 2.049 2.192 172,749 -0.15(-6.60%)
Sep 28, 2020 2.074 2.354 2.074 2.347 292,085 +0.44(+22.86%)
Sep 25, 2020 1.870 1.934 1.800 1.910 191,700 +0.12(+6.70%)
Sep 24, 2020 1.780 1.790 1.700 1.790 69,766 +0.01(+0.81%)
Sep 23, 2020 1.856 1.870 1.760 1.776 112,154 -0.10(-5.55%)
Sep 22, 2020 1.970 1.980 1.850 1.880 135,343 +0.03(+1.38%)
Sep 21, 2020 1.830 1.854 1.610 1.854 133,633 +0.09(+5.36%)
Sep 18, 2020 1.670 1.880 1.650 1.760 135,200 +0.05(+2.92%)
Sep 17, 2020 1.539 1.749 1.535 1.710 198,568 +0.17(+10.68%)
Sep 16, 2020 1.513 1.560 1.451 1.545 121,161 +0.04(+3.00%)
Sep 15, 2020 1.531 1.650 1.500 1.500 194,093 -0.02(-1.32%)
Sep 14, 2020 1.448 1.575 1.440 1.520 138,575 +0.08(+5.56%)
Sep 11, 2020 1.540 1.540 1.410 1.440 97,700 +0.01(+0.70%)
Sep 10, 2020 1.405 1.460 1.370 1.430 177,738 +0.07(+5.15%)
Sep 09, 2020 1.540 1.547 1.360 1.360 154,686 -0.17(-11.11%)
Sep 08, 2020 1.400 1.570 1.350 1.530 583,965 +0.19(+14.18%)
Sep 04, 2020 1.170 1.340 1.170 1.340 131,500 +0.08(+6.35%)
Sep 03, 2020 1.300 1.300 1.215 1.260 96,437 -0.02(-1.90%)
Sep 02, 2020 1.250 1.290 1.250 1.284 21,688 +0.06(+5.09%)
Sep 01, 2020 1.380 1.380 1.206 1.222 99,250 -0.10(-7.41%)
Aug 31, 2020 1.320 1.400 1.280 1.320 184,143 -0.01(-0.75%)
Aug 28, 2020 1.315 1.390 1.299 1.330 100,700 +0.01(+0.77%)
Aug 27, 2020 1.360 1.376 1.220 1.320 35,764 -0.02(-1.13%)
Aug 26, 2020 1.222 1.335 1.220 1.335 20,371 +0.14(+11.25%)
Aug 25, 2020 1.135 1.220 1.135 1.200 34,573 +0.02(+1.69%)
Aug 24, 2020 1.128 1.250 1.128 1.180 16,615 +0.09(+8.27%)
Aug 21, 2020 1.144 1.144 1.070 1.090 38,400 -0.05(-4.36%)
Aug 20, 2020 1.140 1.180 1.139 1.140 35,338 -0.03(-2.59%)
Aug 19, 2020 1.185 1.200 1.150 1.170 72,178 +0.01(+0.85%)
Aug 18, 2020 1.309 1.317 1.150 1.160 217,934 -0.12(-9.38%)
Aug 17, 2020 1.063 1.285 1.063 1.280 262,777 +0.24(+23.08%)
Aug 14, 2020 1.010 1.040 1.010 1.040 22,800 +0.03(+2.93%)
Aug 13, 2020 1.046 1.048 1.000 1.010 63,615 +0.00(+0.04%)
Aug 12, 2020 1.058 1.058 1.010 1.010 25,779 -0.05(-4.58%)
Aug 11, 2020 1.060 1.085 1.000 1.058 79,044 -0.03(-2.89%)
Aug 10, 2020 1.071 1.110 1.051 1.090 26,100 +0.00(+0.41%)
Aug 07, 2020 1.090 1.100 1.070 1.086 36,500 +0.02(+1.46%)
Aug 06, 2020 1.110 1.110 1.050 1.070 175,273 -0.03(-2.73%)
Aug 05, 2020 1.089 1.110 1.070 1.100 31,029 +0.01(+0.92%)
Aug 04, 2020 1.101 1.110 1.080 1.090 59,583 -0.07(-6.03%)
Aug 03, 2020 1.090 1.170 1.090 1.160 49,130 +0.07(+6.42%)
Jul 31, 2020 1.200 1.200 1.090 1.090 76,400 +0.02(+2.29%)
Jul 30, 2020 1.050 1.080 1.020 1.066 72,536 +0.04(+3.45%)
Jul 29, 2020 1.130 1.130 1.030 1.030 135,645 -0.09(-8.03%)
Jul 28, 2020 1.150 1.169 1.063 1.120 82,502 +0.04(+3.72%)
Jul 27, 2020 1.130 1.150 1.080 1.080 81,862 +0.01(+0.92%)
Jul 24, 2020 1.010 1.129 1.010 1.070 53,900 +0.06(+5.94%)
Jul 23, 2020 0.9780 1.020 0.9599 1.010 129,392 +0.04(+4.12%)
Jul 22, 2020 0.9574 1.030 0.9574 0.9700 68,861 +0.01(+0.62%)
Jul 21, 2020 0.9656 0.9895 0.9100 0.9640 74,596 -0.02(-2.13%)
Jul 20, 2020 1.030 1.030 0.9794 0.9850 60,741 -0.04(-3.90%)
Jul 17, 2020 1.035 1.040 1.000 1.025 58,100 +0.01(+0.53%)
Jul 16, 2020 0.9995 1.020 0.9707 1.020 19,839 +0.02(+2.01%)
Jul 15, 2020 0.9548 1.004 0.9400 0.9995 110,985 +0.05(+4.93%)
Jul 14, 2020 1.038 1.038 0.8647 0.9525 57,739 -0.06(-5.69%)
Jul 13, 2020 1.133 1.169 0.9945 1.010 103,855 -0.07(-6.48%)
Jul 10, 2020 1.050 1.097 1.022 1.080 18,100 +0.05(+4.85%)
Jul 09, 2020 1.030 1.085 1.000 1.030 76,697 +0.02(+1.98%)
Jul 08, 2020 0.9190 1.010 0.8800 1.010 132,794 +0.09(+9.78%)
Jul 07, 2020 1.080 1.098 0.8200 0.9200 364,497 -0.17(-15.53%)
Jul 06, 2020 1.180 1.180 1.080 1.089 29,593 -0.03(-2.76%)
Jul 02, 2020 1.300 1.300 1.120 1.120 185,600 -0.18(-13.85%)
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.