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 (%)
Dec 31, 2018 0.5106 0.5108 0.5012 0.5108 7,400 -0.00(-0.87%)
Dec 28, 2018 0.5565 0.5565 0.5108 0.5153 15,900 -0.01(-1.47%)
Dec 27, 2018 0.4870 0.5230 0.4850 0.5230 38,500 +0.04(+8.28%)
Dec 26, 2018 0.4800 0.4830 0.4800 0.4830 6,500 +0.00(+0.63%)
Dec 24, 2018 0.4820 0.4830 0.4800 0.4800 13,400 -0.01(-2.04%)
Dec 21, 2018 0.4847 0.4900 0.4847 0.4900 6,000 +0.00(+0.89%)
Dec 20, 2018 0.4900 0.4900 0.4857 0.4857 52,000 -0.01(-1.22%)
Dec 19, 2018 0.5041 0.5041 0.4917 0.4917 6,200 -0.01(-1.86%)
Dec 18, 2018 0.4949 0.5010 0.4949 0.5010 1,325 +0.01(+2.18%)
Dec 17, 2018 0.4903 0.4903 0.4903 0.4903 1,605 -0.02(-4.05%)
Dec 14, 2018 0.5100 0.5110 0.5060 0.5110 7,000 +0.00(+0.22%)
Dec 13, 2018 0.4988 0.5099 0.4988 0.5099 10,250 +0.02(+4.04%)
Dec 12, 2018 0.5100 0.5100 0.4901 0.4901 6,000 -0.03(-5.59%)
Dec 11, 2018 0.5332 0.5332 0.5191 0.5191 22,500 -0.00(-0.36%)
Dec 10, 2018 0.4847 0.5210 0.4800 0.5210 85,350 +0.03(+6.33%)
Dec 07, 2018 0.4960 0.4960 0.4900 0.4900 26,200 -0.01(-1.41%)
Dec 06, 2018 0.5000 0.5000 0.4900 0.4970 23,349 -0.02(-4.05%)
Dec 04, 2018 0.5200 0.5200 0.5150 0.5180 8,500 -0.01(-2.59%)
Dec 03, 2018 0.5262 0.5318 0.5200 0.5318 16,000 +0.01(+1.64%)
Nov 30, 2018 0.5501 0.5501 0.5151 0.5232 14,300 -0.01(-2.50%)
Nov 29, 2018 0.5690 0.5700 0.5366 0.5366 25,000 -0.03(-5.86%)
Nov 28, 2018 0.5690 0.5831 0.5690 0.5700 2,200 +0.00(+0.71%)
Nov 27, 2018 0.5706 0.5706 0.5604 0.5660 10,000 -0.04(-7.32%)
Nov 26, 2018 0.6107 0.6107 0.6107 0.6107 6,000 -0.00(-0.75%)
Nov 23, 2018 0.5850 0.6153 0.5850 0.6153 6,800 +0.04(+6.99%)
Nov 21, 2018 0.5751 0.5751 0.5751 0 -0.01(-2.19%)
Nov 20, 2018 0.6039 0.6039 0.5880 0.5880 4,000 -0.06(-9.15%)
Nov 19, 2018 0.6488 0.6489 0.6472 0.6472 9,700 +0.02(+2.98%)
Nov 16, 2018 0.6062 0.6285 0.6042 0.6285 30,000 +0.04(+6.53%)
Nov 15, 2018 0.5969 0.5969 0.5900 0.5900 13,100 -0.02(-3.44%)
Nov 14, 2018 0.6210 0.6210 0.6110 0.6110 2,500 -0.01(-1.45%)
Nov 13, 2018 0.6340 0.6340 0.6200 0.6200 23,100 -0.03(-4.19%)
Nov 12, 2018 0.6540 0.6540 0.6469 0.6471 30,500 -0.01(-1.36%)
Nov 09, 2018 0.6408 0.6757 0.6388 0.6560 56,700 +0.01(+1.93%)
Nov 08, 2018 0.6314 0.6436 0.6225 0.6436 4,000 +0.01(+1.35%)
Nov 07, 2018 0.6227 0.6350 0.6227 0.6350 8,550 -0.02(-3.63%)
Nov 06, 2018 0.6589 0.6589 0.6589 0.6589 3,000 +0.02(+3.11%)
Nov 05, 2018 0.6375 0.6390 0.6375 0.6390 25,000 -0.00(-0.58%)
Nov 02, 2018 0.6659 0.6659 0.6300 0.6427 9,500 +0.00(+0.56%)
Nov 01, 2018 0.7164 0.7164 0.6391 0.6391 7,805 -0.07(-9.99%)
Oct 31, 2018 0.6480 0.7100 0.6342 0.7100 63,000 +0.13(+23.44%)
Oct 30, 2018 0.5720 0.5752 0.5700 0.5752 6,900 +0.01(+1.64%)
Oct 29, 2018 0.5845 0.6000 0.5659 0.5659 7,350 -0.04(-6.77%)
Oct 26, 2018 0.6151 0.6151 0.5990 0.6070 18,400 -0.00(-0.49%)
Oct 25, 2018 0.6100 0.6100 0.6100 0.6100 5,000 -0.00(-0.80%)
Oct 24, 2018 0.6500 0.6500 0.6149 0.6149 33,300 -0.04(-5.40%)
Oct 23, 2018 0.6450 0.6667 0.6450 0.6500 49,600 -0.04(-5.97%)
Oct 22, 2018 0.6842 0.6961 0.6842 0.6913 24,882 +0.04(+5.91%)
Oct 19, 2018 0.7000 0.7000 0.6527 0.6527 35,700 -0.04(-5.68%)
Oct 18, 2018 0.7003 0.7220 0.6920 0.6920 17,650 -0.03(-3.84%)
Oct 17, 2018 0.7000 0.7196 0.7000 0.7196 1,000 +0.01(+1.93%)
Oct 16, 2018 0.6932 0.7060 0.6700 0.7060 15,500 +0.05(+6.97%)
Oct 15, 2018 0.6740 0.6812 0.6501 0.6600 35,250 -0.02(-2.68%)
Oct 12, 2018 0.6783 0.6812 0.6640 0.6782 16,400 -0.01(-1.01%)
Oct 11, 2018 0.6780 0.6900 0.6699 0.6851 25,455 -0.03(-4.56%)
Oct 10, 2018 0.7231 0.7448 0.7132 0.7178 26,505 +0.02(+3.53%)
Oct 09, 2018 0.7110 0.7110 0.6918 0.6933 77,778 -0.03(-3.57%)
Oct 08, 2018 0.7180 0.7190 0.7180 0.7190 1,950 +0.05(+6.80%)
Oct 05, 2018 0.6379 0.6771 0.6281 0.6732 53,400 +0.04(+6.47%)
Oct 04, 2018 0.6610 0.6610 0.6321 0.6323 27,600 -0.06(-8.10%)
Oct 03, 2018 0.6954 0.6954 0.6608 0.6880 7,055 -0.01(-1.70%)
Oct 02, 2018 0.7129 0.7180 0.6814 0.6999 29,600 -0.02(-2.79%)
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.