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 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%)
Sep 04, 2018 0.7451 0.7640 0.7451 0.7600 132,069 -0.00(-0.38%)
Aug 31, 2018 0.7629 0.7629 0.7629 0 +0.00(+0.38%)
Aug 30, 2018 0.7741 0.7741 0.7300 0.7600 12,350 +0.00(+0.00%)
Aug 29, 2018 0.7940 0.7940 0.7600 0.7600 30,000 -0.01(-0.95%)
Aug 28, 2018 0.7500 0.7673 0.7378 0.7673 19,495 +0.02(+2.58%)
Aug 27, 2018 0.7480 0.7679 0.7480 0.7480 68,086 -0.01(-1.27%)
Aug 24, 2018 0.7630 0.7630 0.7462 0.7576 22,100 -0.00(-0.32%)
Aug 23, 2018 0.7800 0.7862 0.7466 0.7600 93,971 -0.05(-6.05%)
Aug 22, 2018 0.7950 0.8089 0.7933 0.8089 4,550 +0.01(+1.88%)
Aug 21, 2018 0.7930 0.7950 0.7930 0.7940 4,000 +0.01(+1.28%)
Aug 20, 2018 0.8238 0.8239 0.7840 0.7840 20,700 -0.02(-2.77%)
Aug 17, 2018 0.7823 0.8278 0.7823 0.8063 1,600 +0.05(+6.09%)
Aug 16, 2018 0.7550 0.7771 0.7550 0.7600 24,300 +0.01(+1.32%)
Aug 15, 2018 0.7800 0.7820 0.7501 0.7501 44,500 -0.07(-8.06%)
Aug 14, 2018 0.8126 0.8372 0.8126 0.8159 7,834 +0.04(+4.60%)
Aug 13, 2018 0.7800 0.7800 0.7800 0.7800 600 -0.03(-3.62%)
Aug 09, 2018 0.8093 0.8093 0.8093 0 +0.03(+3.89%)
Aug 08, 2018 0.8050 0.8050 0.7790 0.7790 48,693 -0.02(-2.38%)
Aug 07, 2018 0.8360 0.8360 0.7919 0.7980 12,200 -0.04(-5.23%)
Aug 06, 2018 0.8420 0.8420 0.8420 1 +0.00(+0.00%)
Aug 03, 2018 0.8285 0.8649 0.8285 0.8420 4,000 -0.03(-3.46%)
Aug 02, 2018 0.8348 0.8722 0.8347 0.8722 12,000 +0.04(+4.74%)
Aug 01, 2018 0.8341 0.8418 0.8106 0.8327 20,000 +0.01(+1.80%)
Jul 31, 2018 0.8170 0.8310 0.8170 0.8180 2,400 +0.00(+0.02%)
Jul 30, 2018 0.8350 0.8350 0.8178 0.8178 1,200 -0.01(-1.40%)
Jul 27, 2018 0.8314 0.8440 0.8290 0.8294 8,100 -0.00(-0.17%)
Jul 26, 2018 0.8301 0.8350 0.8301 0.8308 10,400 -0.01(-0.75%)
Jul 25, 2018 0.8580 0.8580 0.8295 0.8371 8,131 +0.01(+1.32%)
Jul 24, 2018 0.8500 0.8600 0.8262 0.8262 24,530 -0.04(-5.03%)
Jul 23, 2018 0.8620 0.8729 0.8620 0.8700 7,300 +0.02(+2.56%)
Jul 20, 2018 0.8575 0.8809 0.8483 0.8483 22,135 +0.01(+0.62%)
Jul 19, 2018 0.8792 0.8870 0.8431 0.8431 10,390 -0.07(-7.70%)
Jul 18, 2018 0.8248 0.9134 0.8226 0.9134 33,950 +0.12(+15.52%)
Jul 17, 2018 0.7823 0.8060 0.7823 0.7907 7,120 -0.03(-3.22%)
Jul 16, 2018 0.8579 0.8584 0.8170 0.8170 13,205 -0.05(-5.80%)
Jul 13, 2018 0.8673 0.8673 0.8481 0.8673 2,001 +0.01(+0.85%)
Jul 12, 2018 0.7750 0.8787 0.7750 0.8600 35,850 +0.09(+11.10%)
Jul 11, 2018 0.7900 0.7900 0.7522 0.7741 6,732 -0.07(-8.02%)
Jul 10, 2018 0.8244 0.8416 0.8026 0.8416 29,046 -0.02(-2.25%)
Jul 06, 2018 0.8610 0.8610 0.8610 0 -0.01(-1.03%)
Jul 05, 2018 0.8790 0.8820 0.8624 0.8700 30,550 -0.03(-3.33%)
Jul 03, 2018 0.9000 0.9000 0.9000 0 -0.04(-3.85%)
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.