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 (%)
Sep 30, 2020 2.950 3.000 2.800 2.800 321,064 -0.12(-4.11%)
Sep 29, 2020 3.080 3.100 2.720 2.920 953,131 -0.22(-7.01%)
Sep 28, 2020 2.780 3.140 2.780 3.140 1,076,477 +0.54(+20.77%)
Sep 25, 2020 2.370 2.600 2.370 2.600 431,666 +0.23(+9.70%)
Sep 24, 2020 2.410 2.410 2.290 2.370 263,147 +0.00(+0.00%)
Sep 23, 2020 2.490 2.520 2.350 2.370 471,764 -0.16(-6.32%)
Sep 22, 2020 2.500 2.590 2.440 2.530 554,709 +0.03(+1.20%)
Sep 21, 2020 2.290 2.500 2.120 2.500 776,985 +0.17(+7.30%)
Sep 18, 2020 2.270 2.480 2.120 2.330 608,357 +0.08(+3.56%)
Sep 17, 2020 2.020 2.300 2.020 2.250 780,971 +0.23(+11.39%)
Sep 16, 2020 1.980 2.050 1.880 2.020 566,110 +0.02(+1.00%)
Sep 15, 2020 2.000 2.160 1.970 2.000 953,389 +0.01(+0.50%)
Sep 14, 2020 1.890 2.070 1.890 1.990 417,985 +0.10(+5.29%)
Sep 11, 2020 1.910 1.950 1.840 1.890 247,679 +0.02(+1.07%)
Sep 10, 2020 1.810 1.920 1.800 1.870 516,773 +0.09(+5.06%)
Sep 09, 2020 1.970 2.030 1.780 1.780 767,362 -0.27(-13.17%)
Sep 08, 2020 1.800 2.080 1.780 2.050 1,110,954 +0.31(+17.82%)
Sep 04, 2020 1.740 1.740 1.740 0 +0.09(+5.45%)
Sep 03, 2020 1.680 1.730 1.600 1.650 229,188 -0.03(-1.79%)
Sep 02, 2020 1.640 1.690 1.610 1.680 162,698 +0.05(+3.07%)
Sep 01, 2020 1.730 1.730 1.550 1.630 279,246 -0.07(-4.12%)
Aug 31, 2020 1.830 1.830 1.680 1.700 306,727 -0.05(-2.86%)
Aug 28, 2020 1.720 1.820 1.710 1.750 372,751 +0.05(+2.94%)
Aug 27, 2020 1.770 1.790 1.600 1.700 257,669 -0.03(-1.73%)
Aug 26, 2020 1.630 1.750 1.590 1.730 353,742 +0.14(+8.81%)
Aug 25, 2020 1.550 1.600 1.520 1.590 191,341 +0.07(+4.61%)
Aug 24, 2020 1.470 1.650 1.460 1.520 313,614 +0.10(+7.04%)
Aug 21, 2020 1.490 1.500 1.400 1.420 262,243 -0.06(-4.05%)
Aug 20, 2020 1.540 1.550 1.460 1.480 108,802 -0.05(-3.27%)
Aug 19, 2020 1.560 1.580 1.530 1.530 171,009 -0.03(-1.92%)
Aug 18, 2020 1.690 1.720 1.500 1.560 314,330 -0.12(-7.14%)
Aug 17, 2020 1.450 1.720 1.420 1.680 670,688 +0.27(+19.15%)
Aug 14, 2020 1.350 1.410 1.350 1.410 73,354 +0.04(+2.92%)
Aug 13, 2020 1.390 1.400 1.320 1.370 153,894 -0.02(-1.44%)
Aug 12, 2020 1.330 1.400 1.330 1.390 99,648 +0.02(+1.46%)
Aug 11, 2020 1.440 1.450 1.340 1.370 300,325 -0.09(-6.16%)
Aug 10, 2020 1.470 1.470 1.410 1.460 124,040 +0.00(+0.00%)
Aug 07, 2020 1.450 1.460 1.420 1.460 101,733 +0.00(+0.00%)
Aug 06, 2020 1.450 1.470 1.400 1.460 178,261 +0.02(+1.39%)
Aug 05, 2020 1.480 1.480 1.410 1.440 96,646 -0.04(-2.70%)
Aug 04, 2020 1.500 1.500 1.440 1.480 71,460 -0.02(-1.33%)
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%)
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.