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 (%)
Nov 30, 2018 0.5501 0.5501 0.5151 0.5232 14,300 -0.01(-2.50%)
Nov 29, 2018 0.5690 0.5700 0.5366 0.5366 25,000 -0.03(-5.86%)
Nov 28, 2018 0.5690 0.5831 0.5690 0.5700 2,200 +0.00(+0.71%)
Nov 27, 2018 0.5706 0.5706 0.5604 0.5660 10,000 -0.04(-7.32%)
Nov 26, 2018 0.6107 0.6107 0.6107 0.6107 6,000 -0.00(-0.75%)
Nov 23, 2018 0.5850 0.6153 0.5850 0.6153 6,800 +0.04(+6.99%)
Nov 21, 2018 0.5751 0.5751 0.5751 0 -0.01(-2.19%)
Nov 20, 2018 0.6039 0.6039 0.5880 0.5880 4,000 -0.06(-9.15%)
Nov 19, 2018 0.6488 0.6489 0.6472 0.6472 9,700 +0.02(+2.98%)
Nov 16, 2018 0.6062 0.6285 0.6042 0.6285 30,000 +0.04(+6.53%)
Nov 15, 2018 0.5969 0.5969 0.5900 0.5900 13,100 -0.02(-3.44%)
Nov 14, 2018 0.6210 0.6210 0.6110 0.6110 2,500 -0.01(-1.45%)
Nov 13, 2018 0.6340 0.6340 0.6200 0.6200 23,100 -0.03(-4.19%)
Nov 12, 2018 0.6540 0.6540 0.6469 0.6471 30,500 -0.01(-1.36%)
Nov 09, 2018 0.6408 0.6757 0.6388 0.6560 56,700 +0.01(+1.93%)
Nov 08, 2018 0.6314 0.6436 0.6225 0.6436 4,000 +0.01(+1.35%)
Nov 07, 2018 0.6227 0.6350 0.6227 0.6350 8,550 -0.02(-3.63%)
Nov 06, 2018 0.6589 0.6589 0.6589 0.6589 3,000 +0.02(+3.11%)
Nov 05, 2018 0.6375 0.6390 0.6375 0.6390 25,000 -0.00(-0.58%)
Nov 02, 2018 0.6659 0.6659 0.6300 0.6427 9,500 +0.00(+0.56%)
Nov 01, 2018 0.7164 0.7164 0.6391 0.6391 7,805 -0.07(-9.99%)
Oct 31, 2018 0.6480 0.7100 0.6342 0.7100 63,000 +0.13(+23.44%)
Oct 30, 2018 0.5720 0.5752 0.5700 0.5752 6,900 +0.01(+1.64%)
Oct 29, 2018 0.5845 0.6000 0.5659 0.5659 7,350 -0.04(-6.77%)
Oct 26, 2018 0.6151 0.6151 0.5990 0.6070 18,400 -0.00(-0.49%)
Oct 25, 2018 0.6100 0.6100 0.6100 0.6100 5,000 -0.00(-0.80%)
Oct 24, 2018 0.6500 0.6500 0.6149 0.6149 33,300 -0.04(-5.40%)
Oct 23, 2018 0.6450 0.6667 0.6450 0.6500 49,600 -0.04(-5.97%)
Oct 22, 2018 0.6842 0.6961 0.6842 0.6913 24,882 +0.04(+5.91%)
Oct 19, 2018 0.7000 0.7000 0.6527 0.6527 35,700 -0.04(-5.68%)
Oct 18, 2018 0.7003 0.7220 0.6920 0.6920 17,650 -0.03(-3.84%)
Oct 17, 2018 0.7000 0.7196 0.7000 0.7196 1,000 +0.01(+1.93%)
Oct 16, 2018 0.6932 0.7060 0.6700 0.7060 15,500 +0.05(+6.97%)
Oct 15, 2018 0.6740 0.6812 0.6501 0.6600 35,250 -0.02(-2.68%)
Oct 12, 2018 0.6783 0.6812 0.6640 0.6782 16,400 -0.01(-1.01%)
Oct 11, 2018 0.6780 0.6900 0.6699 0.6851 25,455 -0.03(-4.56%)
Oct 10, 2018 0.7231 0.7448 0.7132 0.7178 26,505 +0.02(+3.53%)
Oct 09, 2018 0.7110 0.7110 0.6918 0.6933 77,778 -0.03(-3.57%)
Oct 08, 2018 0.7180 0.7190 0.7180 0.7190 1,950 +0.05(+6.80%)
Oct 05, 2018 0.6379 0.6771 0.6281 0.6732 53,400 +0.04(+6.47%)
Oct 04, 2018 0.6610 0.6610 0.6321 0.6323 27,600 -0.06(-8.10%)
Oct 03, 2018 0.6954 0.6954 0.6608 0.6880 7,055 -0.01(-1.70%)
Oct 02, 2018 0.7129 0.7180 0.6814 0.6999 29,600 -0.02(-2.79%)
Oct 01, 2018 0.7465 0.7471 0.7159 0.7200 45,620 +0.00(+0.56%)
Sep 28, 2018 0.7268 0.7319 0.7160 0.7160 13,000 +0.01(+1.55%)
Sep 27, 2018 0.7169 0.7169 0.6965 0.7051 33,000 -0.00(-0.69%)
Sep 26, 2018 0.7270 0.7270 0.7076 0.7100 9,620 -0.00(-0.01%)
Sep 25, 2018 0.7158 0.7163 0.7100 0.7101 22,000 -0.00(-0.48%)
Sep 24, 2018 0.7291 0.7291 0.7135 0.7135 39,000 -0.03(-3.58%)
Sep 21, 2018 0.7480 0.7480 0.7380 0.7400 19,000 -0.00(-0.04%)
Sep 20, 2018 0.7560 0.7573 0.7342 0.7403 15,200 +0.00(+0.61%)
Sep 19, 2018 0.7306 0.7358 0.7302 0.7358 17,000 +0.00(+0.26%)
Sep 18, 2018 0.7250 0.7339 0.7066 0.7339 19,900 -0.01(-1.74%)
Sep 17, 2018 0.7539 0.7539 0.7200 0.7469 27,100 +0.01(+0.93%)
Sep 14, 2018 0.7400 0.7400 0.7400 0.7400 1,100 -0.01(-1.33%)
Sep 13, 2018 0.7350 0.7500 0.7350 0.7500 1,100 -0.00(-0.12%)
Sep 12, 2018 0.7509 0.7510 0.7509 0.7509 41,955 +0.00(+0.13%)
Sep 11, 2018 0.7482 0.7499 0.7482 0.7499 12,682 +0.00(+0.01%)
Sep 10, 2018 0.7355 0.7498 0.7355 0.7498 500 +0.01(+1.59%)
Sep 07, 2018 0.7579 0.7600 0.7381 0.7381 17,300 -0.03(-3.52%)
Sep 06, 2018 0.7688 0.7688 0.7600 0.7650 179,113 -0.01(-0.80%)
Sep 05, 2018 0.7610 0.7715 0.7600 0.7712 217,622 +0.01(+1.47%)
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.