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 28, 2018 0.9200 0.9500 0.9200 0.9500 42,694 +0.03(+3.26%)
Sep 27, 2018 0.9300 0.9300 0.9100 0.9200 95,450 -0.01(-1.08%)
Sep 26, 2018 0.9500 0.9500 0.9100 0.9300 139,931 -0.04(-4.12%)
Sep 25, 2018 0.9500 0.9700 0.9100 0.9700 175,519 +0.02(+2.11%)
Sep 24, 2018 0.9700 0.9700 0.9300 0.9500 110,000 -0.02(-2.06%)
Sep 21, 2018 0.9800 0.9800 0.9500 0.9700 102,000 -0.02(-2.02%)
Sep 20, 2018 0.9800 0.9900 0.9500 0.9900 55,300 +0.03(+3.13%)
Sep 19, 2018 0.9500 0.9900 0.9500 0.9600 63,800 -0.01(-1.03%)
Sep 18, 2018 0.9500 0.9700 0.9200 0.9700 87,000 +0.02(+2.11%)
Sep 17, 2018 0.9700 0.9700 0.9400 0.9500 20,000 -0.04(-4.04%)
Sep 14, 2018 0.9700 0.9900 0.9500 0.9900 90,600 +0.04(+4.21%)
Sep 13, 2018 0.9800 0.9800 0.9500 0.9500 76,954 -0.01(-1.04%)
Sep 12, 2018 0.9600 1.000 0.9400 0.9600 150,795 +0.01(+1.05%)
Sep 11, 2018 0.9800 0.9800 0.9500 0.9500 46,100 -0.03(-3.06%)
Sep 10, 2018 0.9700 0.9800 0.9500 0.9800 133,900 +0.01(+1.03%)
Sep 07, 2018 0.9900 1.000 0.9700 0.9700 125,129 -0.03(-3.00%)
Sep 06, 2018 1.000 1.010 0.9900 1.000 230,809 -0.01(-0.99%)
Sep 05, 2018 1.010 1.010 0.9900 1.010 266,700 +0.01(+1.00%)
Sep 04, 2018 0.9800 1.020 0.9700 1.000 184,792 +0.02(+2.04%)
Aug 31, 2018 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 30, 2018 1.020 1.020 0.9500 0.9800 312,500 -0.01(-1.01%)
Aug 29, 2018 1.000 1.020 0.9800 0.9900 302,827 +0.00(+0.00%)
Aug 28, 2018 0.9800 0.9900 0.9500 0.9900 240,400 +0.02(+2.06%)
Aug 27, 2018 0.9900 0.9900 0.9700 0.9700 90,700 -0.02(-2.02%)
Aug 24, 2018 0.9800 1.000 0.9700 0.9900 353,300 -0.01(-1.00%)
Aug 23, 2018 1.040 1.040 0.9800 1.000 404,420 -0.04(-3.85%)
Aug 22, 2018 1.040 1.050 1.030 1.040 249,445 +0.02(+1.96%)
Aug 21, 2018 1.030 1.050 1.020 1.020 21,900 +0.00(+0.00%)
Aug 20, 2018 1.070 1.090 1.020 1.020 83,100 +0.00(+0.00%)
Aug 17, 2018 1.000 1.100 1.000 1.020 255,800 +0.02(+2.00%)
Aug 16, 2018 1.000 1.020 0.9800 1.000 85,500 +0.01(+1.01%)
Aug 15, 2018 1.050 1.050 0.9900 0.9900 157,500 -0.06(-5.71%)
Aug 14, 2018 1.070 1.100 1.050 1.050 129,300 +0.00(+0.00%)
Aug 13, 2018 1.040 1.120 1.040 1.050 73,500 +0.00(+0.00%)
Aug 10, 2018 1.050 1.070 1.020 1.050 133,728 +0.01(+0.96%)
Aug 09, 2018 1.010 1.080 1.010 1.040 194,673 +0.03(+2.97%)
Aug 08, 2018 1.010 1.060 1.010 1.010 62,294 -0.03(-2.88%)
Aug 07, 2018 1.100 1.100 1.020 1.040 59,791 -0.09(-7.96%)
Aug 03, 2018 1.130 1.130 1.130 0 +0.00(+0.00%)
Aug 02, 2018 1.090 1.130 1.060 1.130 153,252 +0.04(+3.67%)
Aug 01, 2018 1.080 1.090 1.060 1.090 28,750 +0.01(+0.93%)
Jul 31, 2018 1.090 1.100 1.050 1.080 92,482 -0.01(-0.92%)
Jul 30, 2018 1.080 1.110 1.070 1.090 39,800 +0.00(+0.00%)
Jul 27, 2018 1.080 1.100 1.080 1.090 63,822 -0.01(-0.91%)
Jul 26, 2018 1.080 1.110 1.080 1.100 122,312 +0.00(+0.00%)
Jul 25, 2018 1.060 1.140 1.060 1.100 30,843 +0.03(+2.80%)
Jul 24, 2018 1.110 1.140 1.070 1.070 123,628 -0.05(-4.46%)
Jul 23, 2018 1.120 1.150 1.110 1.120 48,050 +0.00(+0.00%)
Jul 20, 2018 1.150 1.170 1.100 1.120 142,450 -0.02(-1.75%)
Jul 19, 2018 1.200 1.200 1.120 1.140 69,360 -0.06(-5.00%)
Jul 18, 2018 1.080 1.210 1.050 1.200 256,348 +0.15(+14.29%)
Jul 17, 2018 1.070 1.080 1.040 1.050 66,100 -0.03(-2.78%)
Jul 16, 2018 1.110 1.120 1.080 1.080 100,812 -0.03(-2.70%)
Jul 13, 2018 1.150 1.150 1.110 1.110 38,645 -0.04(-3.48%)
Jul 12, 2018 1.070 1.150 1.050 1.150 174,115 +0.09(+8.49%)
Jul 11, 2018 1.040 1.060 1.000 1.060 57,532 +0.01(+0.95%)
Jul 10, 2018 1.080 1.100 1.050 1.050 241,119 -0.04(-3.67%)
Jul 09, 2018 1.110 1.120 1.080 1.090 34,533 -0.04(-3.54%)
Jul 06, 2018 1.130 1.130 1.090 1.130 101,378 +0.00(+0.00%)
Jul 05, 2018 1.150 1.160 1.130 1.130 80,200 +0.00(+0.00%)
Jul 04, 2018 1.140 1.160 1.130 1.130 76,250 -0.01(-0.88%)
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.