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 (%)
Apr 30, 2019 0.6115 0.6115 0.5900 0.5949 49,420 -0.01(-0.85%)
Apr 29, 2019 0.6120 0.6287 0.5981 0.6000 188,580 +0.00(+0.12%)
Apr 26, 2019 0.5494 0.6100 0.5494 0.5993 248,700 +0.07(+13.35%)
Apr 25, 2019 0.5299 0.5370 0.5014 0.5287 31,310 +0.01(+1.28%)
Apr 24, 2019 0.5258 0.5258 0.4935 0.5220 25,232 -0.02(-2.96%)
Apr 23, 2019 0.5543 0.5548 0.5339 0.5379 8,217 -0.01(-1.25%)
Apr 22, 2019 0.5780 0.5780 0.5447 0.5447 12,024 -0.04(-6.20%)
Apr 18, 2019 0.5794 0.5807 0.5660 0.5807 16,700 +0.02(+4.05%)
Apr 17, 2019 0.5715 0.5808 0.5581 0.5581 17,667 -0.01(-1.59%)
Apr 16, 2019 0.5522 0.5791 0.5522 0.5671 27,140 -0.01(-2.00%)
Apr 15, 2019 0.5960 0.6300 0.5467 0.5787 50,279 -0.03(-5.13%)
Apr 12, 2019 0.6100 0.6200 0.5842 0.6100 72,000 -0.00(-0.02%)
Apr 11, 2019 0.6230 0.6230 0.6021 0.6101 24,815 +0.00(+0.02%)
Apr 10, 2019 0.6014 0.6206 0.5800 0.6100 44,552 +0.01(+2.30%)
Apr 09, 2019 0.6068 0.6338 0.5850 0.5963 76,735 +0.01(+1.93%)
Apr 08, 2019 0.5935 0.6116 0.5645 0.5850 99,710 +0.01(+2.13%)
Apr 05, 2019 0.5601 0.5869 0.5507 0.5728 34,700 -0.00(-0.19%)
Apr 04, 2019 0.5781 0.6011 0.5600 0.5739 177,732 -0.00(-0.19%)
Apr 03, 2019 0.5790 0.5810 0.5700 0.5750 29,746 -0.00(-0.69%)
Apr 02, 2019 0.5693 0.5798 0.5626 0.5790 31,154 +0.02(+4.14%)
Apr 01, 2019 0.5560 0.5560 0.5560 2 +0.00(+0.00%)
Mar 29, 2019 0.5361 0.5560 0.5361 0.5560 14,000 +0.04(+7.94%)
Mar 28, 2019 0.5131 0.5160 0.5131 0.5151 14,800 -0.03(-4.65%)
Mar 27, 2019 0.5402 0.5402 0.5402 0.5402 2,000 -0.02(-3.54%)
Mar 25, 2019 0.5600 0.5600 0.5600 0 -0.03(-4.36%)
Mar 22, 2019 0.5861 0.6000 0.5790 0.5855 2,600 +0.00(+0.24%)
Mar 21, 2019 0.5932 0.5932 0.5841 0.5841 2,000 -0.01(-1.10%)
Mar 20, 2019 0.5906 0.5906 0.5906 0.5906 15,000 -0.01(-0.92%)
Mar 19, 2019 0.5988 0.6085 0.5961 0.5961 4,255 -0.02(-3.23%)
Mar 18, 2019 0.6000 0.6160 0.6000 0.6160 23,855 +0.02(+2.67%)
Mar 15, 2019 0.6191 0.6199 0.5900 0.6000 102,500 +0.01(+1.69%)
Mar 14, 2019 0.5828 0.5900 0.5828 0.5900 689 +0.01(+1.46%)
Mar 13, 2019 0.5600 0.5815 0.5600 0.5815 10,750 +0.02(+3.10%)
Mar 12, 2019 0.5661 0.5703 0.5610 0.5640 17,425 +0.00(+0.71%)
Mar 11, 2019 0.5626 0.5626 0.5600 0.5600 4,000 -0.02(-3.96%)
Mar 08, 2019 0.5831 0.5831 0.5831 0.5831 800 +0.02(+4.37%)
Mar 07, 2019 0.5754 0.5754 0.5587 0.5587 18,000 -0.03(-4.76%)
Mar 06, 2019 0.5866 0.5866 0.5866 7 +0.00(+0.00%)
Mar 05, 2019 0.5582 0.5866 0.5582 0.5866 21,234 +0.04(+7.22%)
Mar 01, 2019 0.5471 0.5471 0.5471 0 -0.02(-3.88%)
Feb 28, 2019 0.5700 0.5796 0.5692 0.5692 4,650 +0.02(+3.49%)
Feb 27, 2019 0.5110 0.5500 0.5110 0.5500 20,600 -0.02(-3.51%)
Feb 26, 2019 0.5800 0.5900 0.5700 0.5700 11,000 -0.02(-2.96%)
Feb 25, 2019 0.5885 0.5950 0.5823 0.5874 22,000 -0.02(-2.84%)
Feb 22, 2019 0.5800 0.6138 0.5800 0.6046 23,500 +0.04(+7.98%)
Feb 21, 2019 0.5241 0.5599 0.5241 0.5599 8,500 +0.09(+19.56%)
Feb 20, 2019 0.4776 0.4959 0.4683 0.4683 23,457 -0.01(-2.64%)
Feb 19, 2019 0.4863 0.4863 0.4810 0.4810 2,000 +0.00(+0.17%)
Feb 15, 2019 0.4900 0.4900 0.4802 0.4802 23,000 +0.03(+6.07%)
Feb 14, 2019 0.4324 0.4527 0.4324 0.4527 4,000 +0.02(+4.12%)
Feb 13, 2019 0.4360 0.4360 0.4347 0.4348 4,950 -0.03(-6.68%)
Feb 12, 2019 0.4400 0.4760 0.4350 0.4659 37,255 +0.01(+2.26%)
Feb 11, 2019 0.4789 0.4789 0.4556 0.4556 10,375 -0.04(-7.38%)
Feb 08, 2019 0.5095 0.5095 0.4919 0.4919 1,400 -0.00(-0.63%)
Feb 07, 2019 0.5000 0.5000 0.4858 0.4950 40,080 -0.02(-2.94%)
Feb 05, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.29%)
Feb 04, 2019 0.5198 0.5302 0.5085 0.5085 8,753 -0.04(-6.59%)
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.