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 (%)
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%)
Jul 02, 2018 0.8231 0.9370 0.8231 0.9360 9,350 +0.06(+6.64%)
Jun 29, 2018 0.9074 0.9074 0.8777 0.8777 1,034 -0.02(-2.18%)
Jun 27, 2018 0.8973 0.8973 0.8973 0 +0.07(+8.76%)
Jun 26, 2018 0.8480 0.8480 0.8207 0.8250 11,900 +0.00(+0.02%)
Jun 25, 2018 0.8248 0.8248 0.8248 0.8248 500 -0.01(-1.59%)
Jun 22, 2018 0.8277 0.8381 0.8080 0.8381 11,608 -0.00(-0.45%)
Jun 21, 2018 0.8750 0.8750 0.8353 0.8419 37,224 -0.03(-3.78%)
Jun 20, 2018 0.8854 0.8930 0.8501 0.8750 33,900 -0.03(-3.12%)
Jun 19, 2018 0.8970 0.9031 0.8970 0.9031 4,000 +0.01(+0.93%)
Jun 18, 2018 0.9200 0.9419 0.8948 0.8948 13,200 -0.01(-1.45%)
Jun 15, 2018 0.9080 0.9218 0.9080 31,265 -0.01(-1.50%)
Jun 14, 2018 0.9174 0.9470 0.8800 0.9218 68,808 -0.04(-3.97%)
Jun 13, 2018 0.9811 0.9913 0.9525 0.9599 51,784 -0.03(-3.38%)
Jun 12, 2018 0.9613 1.010 0.9557 0.9935 152,494 +0.02(+2.42%)
Jun 11, 2018 0.9225 0.9700 0.9180 0.9700 35,675 +0.04(+4.30%)
Jun 08, 2018 0.9000 0.9800 0.9000 0.9300 56,700 +0.05(+6.13%)
Jun 07, 2018 0.8348 0.9140 0.8348 0.8763 63,100 +0.05(+6.32%)
Jun 06, 2018 0.8361 0.8361 0.8141 0.8242 12,600 +0.01(+1.18%)
Jun 05, 2018 0.8609 0.8609 0.7994 0.8146 35,003 -0.05(-5.44%)
Jun 04, 2018 0.8392 0.8630 0.8350 0.8615 31,780 +0.00(+0.29%)
Jun 01, 2018 0.8863 0.8869 0.7980 0.8590 33,900 +0.01(+0.63%)
May 31, 2018 0.8013 0.8550 0.8013 0.8536 15,682 +0.04(+4.35%)
May 30, 2018 0.8245 0.8275 0.7908 0.8180 25,500 +0.10(+14.18%)
May 29, 2018 0.7087 0.7238 0.7086 0.7164 8,500 -0.03(-3.67%)
May 25, 2018 0.7437 0.7437 0.7437 0 +0.01(+1.17%)
May 24, 2018 0.7114 0.7639 0.7114 0.7351 77,600 +0.01(+1.96%)
May 23, 2018 0.7220 0.7272 0.7122 0.7210 41,536 +0.01(+1.55%)
May 22, 2018 0.7725 0.7729 0.7075 0.7100 66,500 -0.08(-10.47%)
May 21, 2018 0.6930 0.7930 0.6930 0.7930 3,000 +0.06(+7.74%)
May 18, 2018 0.7239 0.7399 0.7035 0.7360 22,000 +0.04(+5.14%)
May 17, 2018 0.6459 0.7008 0.6459 0.7000 9,000 +0.04(+5.66%)
May 16, 2018 0.6565 0.6964 0.6441 0.6625 18,500 -0.03(-3.89%)
May 15, 2018 0.6500 0.6893 0.6500 0.6893 8,430 +0.02(+3.42%)
May 14, 2018 0.6714 0.6988 0.6665 0.6665 22,000 -0.01(-1.24%)
May 11, 2018 0.6680 0.6805 0.6501 0.6749 22,452 -0.01(-1.65%)
May 10, 2018 0.6991 0.6991 0.6862 0.6862 12,800 -0.00(-0.36%)
May 09, 2018 0.6887 0.6887 0.6887 0.6887 9,000 -0.01(-1.55%)
May 08, 2018 0.6962 0.6995 0.6961 0.6995 3,500 -0.00(-0.08%)
May 07, 2018 0.7357 0.7440 0.7001 0.7001 14,400 -0.02(-2.76%)
May 04, 2018 0.7250 0.7554 0.7147 0.7200 53,980 -0.01(-0.83%)
May 03, 2018 0.6776 0.7260 0.6722 0.7260 7,500 -0.03(-3.82%)
May 02, 2018 0.6960 0.7840 0.6900 0.7548 28,000 +0.07(+9.95%)
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.