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 (%)
Nov 25, 2022 6.500 0 +0.05(+0.78%)
Nov 24, 2022 6.160 6.450 5.950 6.450 36,508 +0.30(+4.88%)
Nov 23, 2022 6.350 6.860 6.150 6.150 53,450 -0.53(-7.93%)
Nov 22, 2022 7.350 7.350 6.680 6.680 8,088 -0.36(-5.11%)
Nov 21, 2022 6.800 7.060 6.800 7.040 8,920 +0.09(+1.29%)
Nov 18, 2022 6.800 6.950 6.790 6.950 2,830 +0.41(+6.27%)
Nov 17, 2022 6.770 6.810 6.500 6.540 12,745 -0.06(-0.91%)
Nov 16, 2022 6.700 6.700 6.500 6.600 7,100 -0.06(-0.90%)
Nov 15, 2022 7.000 7.000 6.600 6.660 6,700 -0.11(-1.62%)
Nov 14, 2022 6.790 6.820 6.720 6.770 7,277 -0.06(-0.88%)
Nov 11, 2022 6.850 6.940 6.550 6.830 4,660 -0.02(-0.29%)
Nov 10, 2022 6.950 6.950 6.800 6.850 400 +0.05(+0.74%)
Nov 09, 2022 6.930 6.930 6.670 6.800 3,800 -0.13(-1.88%)
Nov 08, 2022 6.720 6.940 6.720 6.930 3,350 +0.27(+4.05%)
Nov 07, 2022 6.750 6.750 6.500 6.660 6,160 -0.04(-0.60%)
Nov 04, 2022 6.450 6.700 6.390 6.700 7,100 +0.32(+5.02%)
Nov 03, 2022 6.230 6.490 6.200 6.380 10,695 -0.04(-0.62%)
Nov 02, 2022 6.740 6.750 6.400 6.420 41,495 -0.36(-5.31%)
Nov 01, 2022 6.750 6.830 6.750 6.780 1,370 +0.04(+0.59%)
Oct 31, 2022 6.780 6.790 6.740 6.740 2,680 -0.18(-2.60%)
Oct 28, 2022 6.740 7.050 6.740 6.920 7,610 +0.17(+2.52%)
Oct 27, 2022 7.000 7.240 6.750 6.750 13,565 +0.25(+3.85%)
Oct 26, 2022 7.250 7.750 6.490 6.500 76,746 -0.74(-10.22%)
Oct 25, 2022 7.560 7.600 7.230 7.240 21,700 -0.36(-4.74%)
Oct 24, 2022 7.700 7.750 7.470 7.600 17,360 -0.04(-0.52%)
Oct 21, 2022 7.540 7.750 7.540 7.640 28,372 +0.14(+1.87%)
Oct 20, 2022 7.500 7.500 7.250 7.500 26,569 +0.13(+1.76%)
Oct 19, 2022 6.990 7.500 6.890 7.370 46,788 +0.37(+5.29%)
Oct 18, 2022 6.500 7.000 6.480 7.000 38,480 +0.63(+9.89%)
Oct 17, 2022 6.490 6.500 6.370 6.370 2,619 -0.03(-0.47%)
Oct 14, 2022 6.550 6.680 6.390 6.400 5,752 -0.08(-1.23%)
Oct 13, 2022 6.550 6.550 6.190 6.480 13,120 -0.17(-2.56%)
Oct 12, 2022 6.500 6.690 6.460 6.650 12,750 +0.24(+3.74%)
Oct 11, 2022 6.350 6.470 6.250 6.410 3,100 -0.04(-0.62%)
Oct 07, 2022 6.450 0 +0.05(+0.78%)
Oct 06, 2022 6.500 6.950 6.250 6.400 13,172 -0.30(-4.48%)
Oct 05, 2022 6.680 6.750 6.530 6.700 10,961 -0.08(-1.18%)
Oct 04, 2022 6.440 6.780 6.440 6.780 19,703 +0.43(+6.77%)
Oct 03, 2022 5.720 6.500 5.720 6.350 25,106 +0.85(+15.45%)
Sep 30, 2022 5.200 5.570 5.200 5.500 4,052 +0.24(+4.56%)
Sep 29, 2022 5.330 5.330 5.250 5.260 3,150 +0.04(+0.77%)
Sep 28, 2022 5.500 5.580 5.220 5.220 21,000 -0.18(-3.33%)
Sep 27, 2022 5.700 5.700 5.370 5.400 18,500 +0.04(+0.75%)
Sep 26, 2022 5.640 5.710 5.280 5.360 15,640 -0.09(-1.65%)
Sep 23, 2022 6.250 6.250 5.270 5.450 60,741 -0.73(-11.81%)
Sep 22, 2022 6.650 6.650 6.140 6.180 27,152 -0.52(-7.76%)
Sep 21, 2022 6.770 6.770 6.660 6.700 2,400 -0.03(-0.45%)
Sep 20, 2022 6.700 6.770 6.650 6.730 2,200 +0.01(+0.15%)
Sep 19, 2022 6.840 6.900 6.640 6.720 18,702 -0.15(-2.18%)
Sep 16, 2022 6.550 6.950 6.550 6.870 14,074 +0.37(+5.69%)
Sep 15, 2022 6.500 6.550 6.350 6.500 11,245 +0.07(+1.09%)
Sep 14, 2022 6.790 6.790 6.390 6.430 22,978 -0.42(-6.13%)
Sep 13, 2022 7.100 7.100 6.850 6.850 6,200 -0.20(-2.84%)
Sep 12, 2022 7.230 7.230 6.900 7.050 6,000 +0.18(+2.62%)
Sep 09, 2022 6.690 7.230 6.690 6.870 8,916 +0.19(+2.84%)
Sep 08, 2022 6.550 6.690 6.550 6.680 2,318 +0.41(+6.54%)
Sep 07, 2022 6.720 6.730 6.270 6.270 19,063 -0.43(-6.42%)
Sep 06, 2022 6.860 6.900 6.620 6.700 1,950 -0.17(-2.47%)
Sep 02, 2022 6.870 0 +0.04(+0.59%)
Sep 01, 2022 7.000 7.000 6.830 6.830 2,000 -0.16(-2.29%)
Aug 31, 2022 7.350 7.350 6.690 6.990 11,935 -0.14(-1.96%)
Aug 30, 2022 7.400 7.420 7.020 7.130 18,353 -0.30(-4.04%)
Aug 29, 2022 7.950 7.950 7.400 7.430 13,529 -0.38(-4.87%)
Aug 26, 2022 8.000 8.000 7.810 7.810 8,797 -0.19(-2.38%)
Aug 25, 2022 8.060 8.120 7.920 8.000 10,426 +0.00(+0.00%)
Aug 24, 2022 8.200 8.200 7.910 8.000 19,866 -0.20(-2.44%)
Aug 23, 2022 8.100 8.300 8.100 8.200 9,641 +0.05(+0.61%)
Aug 22, 2022 8.100 8.440 8.010 8.150 24,759 +0.15(+1.88%)
Aug 19, 2022 7.760 8.200 7.760 8.000 13,761 -0.10(-1.23%)
Aug 18, 2022 8.230 8.230 7.810 8.100 16,369 -0.11(-1.34%)
Aug 17, 2022 7.390 8.220 7.250 8.210 42,234 +0.87(+11.85%)
Aug 16, 2022 6.900 7.370 6.870 7.340 25,372 +0.40(+5.76%)
Aug 15, 2022 6.990 7.000 6.780 6.940 5,111 -0.06(-0.86%)
Aug 12, 2022 6.660 7.190 6.650 7.000 21,711 +0.35(+5.26%)
Aug 11, 2022 6.060 6.700 6.060 6.650 35,853 +0.60(+9.92%)
Aug 10, 2022 5.510 6.200 5.510 6.050 19,704 +0.55(+10.00%)
Aug 09, 2022 5.090 5.700 5.090 5.500 7,820 +0.17(+3.19%)
Aug 08, 2022 5.450 5.450 5.250 5.330 3,600 +0.09(+1.72%)
Aug 05, 2022 5.220 5.240 5.110 5.240 3,400 +0.02(+0.38%)
Aug 04, 2022 5.080 5.220 5.080 5.220 4,390 +0.03(+0.58%)
Aug 03, 2022 5.250 5.250 5.130 5.190 12,360 -0.01(-0.19%)
Aug 02, 2022 5.480 5.480 5.200 5.200 5,375 -0.09(-1.70%)
Jul 29, 2022 5.290 0 -0.55(-9.42%)
Jul 28, 2022 5.420 5.900 5.410 5.840 8,625 +0.18(+3.18%)
Jul 27, 2022 5.350 5.670 5.350 5.660 16,873 +0.43(+8.22%)
Jul 26, 2022 5.110 5.250 5.100 5.230 6,466 +0.11(+2.15%)
Jul 25, 2022 5.120 5.250 5.110 5.120 4,660 +0.08(+1.59%)
Jul 22, 2022 4.990 5.200 4.930 5.040 7,600 +0.04(+0.80%)
Jul 21, 2022 5.050 5.070 5.000 5.000 14,760 -0.10(-1.96%)
Jul 20, 2022 5.230 5.230 5.010 5.100 4,100 -0.01(-0.20%)
Jul 19, 2022 5.050 5.140 5.050 5.110 1,856 +0.06(+1.19%)
Jul 18, 2022 5.140 5.140 5.020 5.050 3,850 +0.06(+1.20%)
Jul 15, 2022 5.000 5.000 4.890 4.990 15,367 +0.09(+1.84%)
Jul 14, 2022 5.100 5.160 4.900 4.900 20,222 -0.35(-6.67%)
Jul 13, 2022 5.450 5.450 5.100 5.250 4,848 -0.15(-2.78%)
Jul 12, 2022 6.070 6.070 5.300 5.400 11,065 +0.10(+1.89%)
Jul 11, 2022 5.400 5.460 5.250 5.300 7,600 +0.00(+0.00%)
Jul 08, 2022 5.300 5.400 5.250 5.300 4,000 +0.04(+0.76%)
Jul 07, 2022 5.310 5.380 5.250 5.260 8,500 +0.06(+1.15%)
Jul 06, 2022 5.270 5.270 5.120 5.200 13,046 +0.05(+0.97%)
Jul 05, 2022 5.170 5.170 5.150 5.150 1,540 -0.01(-0.19%)
Jul 04, 2022 5.010 5.200 5.010 5.160 10,774 +0.28(+5.74%)
Jun 30, 2022 4.880 0 +0.08(+1.67%)
Jun 29, 2022 5.090 5.150 4.800 4.800 23,639 -0.24(-4.76%)
Jun 28, 2022 5.150 5.150 4.900 5.040 11,150 -0.11(-2.14%)
Jun 27, 2022 5.350 5.380 5.050 5.150 8,116 -0.16(-3.01%)
Jun 24, 2022 5.420 5.420 5.280 5.310 8,759 -0.17(-3.10%)
Jun 23, 2022 5.500 5.720 5.200 5.480 32,653 -0.02(-0.36%)
Jun 22, 2022 5.920 5.920 5.460 5.500 12,500 -0.50(-8.33%)
Jun 21, 2022 6.120 6.130 5.900 6.000 5,990 +0.09(+1.52%)
Jun 20, 2022 5.780 5.910 5.700 5.910 2,315 -0.09(-1.50%)
Jun 17, 2022 5.240 6.000 5.240 6.000 24,751 +0.75(+14.29%)
Jun 16, 2022 5.150 5.250 4.910 5.250 19,993 +0.05(+0.96%)
Jun 15, 2022 5.280 5.300 5.100 5.200 10,392 +0.01(+0.19%)
Jun 14, 2022 5.180 5.250 5.100 5.190 24,034 -0.13(-2.44%)
Jun 13, 2022 5.410 5.410 5.200 5.320 9,606 -0.49(-8.43%)
Jun 10, 2022 5.870 5.900 5.750 5.810 30,532 -0.19(-3.17%)
Jun 09, 2022 6.000 6.090 5.950 6.000 9,717 -0.15(-2.44%)
Jun 08, 2022 6.480 6.480 6.100 6.150 9,244 -0.33(-5.09%)
Jun 07, 2022 6.760 6.760 6.200 6.480 10,500 -0.12(-1.82%)
Jun 06, 2022 6.910 6.910 6.570 6.600 5,730 -0.42(-5.98%)
Jun 03, 2022 7.050 7.120 6.790 7.020 28,373 -0.05(-0.71%)
Jun 02, 2022 7.050 7.070 6.750 7.070 17,261 +0.12(+1.73%)
Jun 01, 2022 6.880 6.950 6.530 6.950 13,141 -0.15(-2.11%)
May 31, 2022 7.000 7.100 6.830 7.100 13,405 +0.10(+1.43%)
May 30, 2022 6.950 7.000 6.950 7.000 1,896 +0.20(+2.94%)
May 27, 2022 6.850 7.020 6.640 6.800 8,093 -0.05(-0.73%)
May 26, 2022 6.600 6.980 6.580 6.850 10,646 +0.35(+5.38%)
May 25, 2022 6.360 6.540 6.340 6.500 10,008 +0.30(+4.84%)
May 24, 2022 6.010 6.290 5.970 6.200 7,709 +0.20(+3.33%)
May 20, 2022 6.000 0 -0.20(-3.23%)
May 19, 2022 6.200 6.320 6.020 6.200 7,334 -0.09(-1.43%)
May 18, 2022 6.300 6.570 6.220 6.290 21,135 +0.07(+1.13%)
May 17, 2022 6.200 6.770 6.200 6.220 6,730 +0.02(+0.32%)
May 16, 2022 6.280 6.280 6.000 6.200 10,975 +0.41(+7.08%)
May 13, 2022 6.000 6.000 5.730 5.790 14,583 -0.03(-0.52%)
May 12, 2022 6.000 6.050 5.590 5.820 29,087 +0.14(+2.46%)
May 11, 2022 6.030 6.030 5.680 5.680 9,580 -0.18(-3.07%)
May 10, 2022 6.210 6.300 5.860 5.860 24,351 -0.11(-1.84%)
May 09, 2022 6.510 6.530 5.890 5.970 23,459 -0.68(-10.23%)
May 06, 2022 6.860 6.860 6.450 6.650 12,788 -0.19(-2.78%)
May 05, 2022 7.200 7.200 6.800 6.840 9,265 -0.32(-4.47%)
May 04, 2022 7.180 7.260 7.130 7.160 4,400 -0.13(-1.78%)
May 03, 2022 7.120 7.290 6.990 7.290 7,029 +0.11(+1.53%)
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.