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, 2018 0.6800 0.8550 0.6652 0.7480 239,282 +0.07(+9.69%)
Apr 27, 2018 0.5995 0.6819 0.5807 0.6819 61,900 +0.16(+30.01%)
Apr 25, 2018 0.5245 0.5245 0.5245 0 -0.04(-6.34%)
Apr 24, 2018 0.5900 0.5900 0.5600 0.5600 19,000 -0.04(-6.67%)
Apr 23, 2018 0.6260 0.6260 0.5918 0.6000 29,186 -0.02(-3.51%)
Apr 19, 2018 0.6218 0.6218 0.6218 0 +0.07(+12.36%)
Apr 18, 2018 0.5600 0.5600 0.5534 0.5534 600 -0.00(-0.45%)
Apr 17, 2018 0.5540 0.5559 0.5500 0.5559 23,200 -0.00(-0.73%)
Apr 16, 2018 0.5934 0.5934 0.5600 0.5600 6,500 -0.01(-1.58%)
Apr 13, 2018 0.5730 0.5743 0.5690 0.5690 3,600 -0.01(-1.44%)
Apr 12, 2018 0.5600 0.5773 0.5600 0.5773 7,500 +0.01(+1.19%)
Apr 11, 2018 0.5680 0.5705 0.5439 0.5705 50,000 +0.00(+0.05%)
Apr 10, 2018 0.5700 0.5743 0.5700 0.5702 3,900 -0.01(-2.52%)
Apr 09, 2018 0.5760 0.5850 0.5693 0.5850 4,500 +0.04(+7.22%)
Apr 06, 2018 0.5313 0.5696 0.5313 0.5456 24,500 +0.03(+5.00%)
Apr 05, 2018 0.5083 0.5346 0.5083 0.5196 34,500 -0.04(-6.90%)
Apr 04, 2018 0.4998 0.5581 0.4998 0.5581 44,194 +0.10(+21.33%)
Apr 03, 2018 0.4839 0.4839 0.4508 0.4600 14,550 -0.01(-2.04%)
Apr 02, 2018 0.4400 0.4776 0.4400 0.4696 40,850 +0.01(+3.21%)
Mar 29, 2018 0.4550 0.4550 0.4550 0 +0.02(+5.08%)
Mar 27, 2018 0.4330 0.4330 0.4330 0 +0.02(+3.59%)
Mar 26, 2018 0.4359 0.4518 0.4180 0.4180 22,000 -0.03(-6.89%)
Mar 23, 2018 0.4400 0.5239 0.4400 0.4489 39,050 +0.03(+6.89%)
Mar 21, 2018 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Mar 20, 2018 0.3926 0.4250 0.3926 0.4250 2,900 +0.00(+0.00%)
Mar 16, 2018 0.4250 0.4250 0.4250 0 +0.04(+9.67%)
Mar 15, 2018 0.3875 0.3875 0.3875 0.3875 1,500 -0.02(-5.47%)
Mar 13, 2018 0.4099 0.4099 0.4099 0 +0.01(+1.42%)
Mar 08, 2018 0.4042 0.4042 0.4042 50 +0.02(+5.56%)
Mar 07, 2018 0.3829 0.3829 0.3829 0.3829 2,000 -0.01(-1.59%)
Mar 06, 2018 0.3811 0.3891 0.3733 0.3891 2,600 +0.02(+4.99%)
Mar 05, 2018 0.3706 0.3706 0.3706 0.3706 500 +0.00(+0.32%)
Mar 02, 2018 0.3694 0.3694 0.3694 0.3694 1,000 -0.01(-2.79%)
Feb 28, 2018 0.3800 0.3800 0.3800 0 -0.05(-12.50%)
Feb 27, 2018 0.4343 0.4343 0.4343 0.4343 10,000 +0.00(+1.00%)
Feb 26, 2018 0.4143 0.4300 0.4044 0.4300 62,383 +0.00(+0.33%)
Feb 23, 2018 0.3722 0.4476 0.3721 0.4286 41,500 +0.05(+14.60%)
Feb 22, 2018 0.3910 0.3910 0.3592 0.3740 17,601 +0.00(+0.08%)
Feb 21, 2018 0.3737 0.3737 0.3737 0.3737 4,900 -0.01(-2.30%)
Feb 20, 2018 0.3940 0.3940 0.3777 0.3825 20,000 +0.02(+6.25%)
Feb 16, 2018 0.3600 0.3600 0.3600 0 +0.04(+11.70%)
Feb 15, 2018 0.2731 0.3250 0.2640 0.3223 110,989 +0.04(+15.64%)
Feb 14, 2018 0.3668 0.3668 0.2787 0.2787 4,501 -0.06(-16.91%)
Feb 13, 2018 0.3549 0.3549 0.3153 0.3354 5,000 +0.01(+4.16%)
Feb 12, 2018 0.3976 0.3976 0.3220 0.3220 21,564 -0.06(-15.51%)
Feb 09, 2018 0.3551 0.3909 0.3460 0.3811 44,819 +0.01(+3.56%)
Feb 08, 2018 0.3669 0.3680 0.3669 0.3680 4,100 -0.00(-1.15%)
Feb 07, 2018 0.3959 0.4000 0.3723 0.3723 3,910 -0.01(-3.30%)
Feb 06, 2018 0.3804 0.3850 0.3804 0.3850 3,500 +0.00(+0.65%)
Feb 05, 2018 0.4150 0.4150 0.3748 0.3825 44,981 -0.02(-5.83%)
Feb 02, 2018 0.3996 0.4066 0.3989 0.4062 9,238 -0.01(-2.73%)
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.