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 (%)
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%)
Feb 01, 2018 0.3974 0.4176 0.3974 0.4176 3,500 -0.02(-4.04%)
Jan 30, 2018 0.4352 0.4352 0.4352 0 -0.02(-4.60%)
Jan 29, 2018 0.4401 0.4562 0.4384 0.4562 38,400 +0.02(+4.92%)
Jan 25, 2018 0.4348 0.4348 0.4348 0 +0.02(+6.05%)
Jan 24, 2018 0.4184 0.4184 0.4000 0.4100 36,282 -0.03(-6.29%)
Jan 23, 2018 0.4375 0.4375 0.4375 0.4375 20,000 +0.02(+3.60%)
Jan 22, 2018 0.4500 0.4500 0.4223 0.4223 17,500 -0.04(-9.57%)
Jan 19, 2018 0.4706 0.4726 0.4670 0.4670 2,880 -0.01(-1.18%)
Jan 18, 2018 0.4794 0.4798 0.4726 0.4726 10,595 -0.05(-8.71%)
Jan 17, 2018 0.5257 0.5337 0.5024 0.5177 29,212 -0.03(-5.87%)
Jan 12, 2018 0.5500 0.5500 0.5500 0 +0.06(+11.11%)
Jan 11, 2018 0.5141 0.5141 0.4950 0.4950 4,712 -0.02(-3.84%)
Jan 10, 2018 0.5640 0.5640 0.5148 0.5148 25,600 -0.04(-7.85%)
Jan 09, 2018 0.5790 0.5790 0.5482 0.5586 50,500 -0.00(-0.78%)
Jan 08, 2018 0.5600 0.5841 0.5600 0.5630 24,795 +0.02(+3.87%)
Jan 05, 2018 0.5115 0.5836 0.5115 0.5420 53,720 +0.06(+11.55%)
Jan 04, 2018 0.4902 0.5400 0.4859 0.4859 5,500 +0.00(+0.73%)
Jan 03, 2018 0.4600 0.5087 0.4600 0.4824 36,517 +0.01(+2.70%)
Jan 02, 2018 0.4838 0.4900 0.4606 0.4697 25,700 +0.00(+0.66%)
Dec 29, 2017 0.4666 0.4666 0.4666 0 +0.08(+21.54%)
Dec 28, 2017 0.3993 0.3993 0.3839 0.3839 4,520 -0.03(-7.49%)
Dec 27, 2017 0.4650 0.4650 0.4150 0.4150 32,525 +0.01(+3.75%)
Dec 26, 2017 0.4807 0.4807 0.4000 0.4000 30,500 -0.02(-4.76%)
Dec 21, 2017 0.4200 0.4200 0.4200 0 +0.00(+1.03%)
Dec 20, 2017 0.4157 0.4157 0.4157 0.4157 1,000 +0.01(+1.34%)
Dec 18, 2017 0.4102 0.4102 0.4102 0 +0.00(+0.81%)
Dec 15, 2017 0.4150 0.4150 0.4069 0.4069 6,700 -0.00(-0.73%)
Dec 14, 2017 0.3991 0.4099 0.3913 0.4099 9,030 -0.00(-0.94%)
Dec 12, 2017 0.4138 0.4138 0.4138 0 -0.01(-1.99%)
Dec 11, 2017 0.4250 0.4534 0.4024 0.4222 24,900 -0.04(-8.38%)
Dec 08, 2017 0.4384 0.4608 0.4301 0.4608 15,075 -0.01(-1.94%)
Dec 07, 2017 0.4542 0.4699 0.4267 0.4699 36,860 +0.02(+4.72%)
Dec 06, 2017 0.4550 0.4550 0.4434 0.4487 34,772 +0.01(+2.44%)
Dec 05, 2017 0.3760 0.4462 0.3760 0.4380 25,100 +0.04(+11.23%)
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.