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 (%)
Jul 30, 2021 8.220 8.220 8.220 0 -0.19(-2.26%)
Jul 29, 2021 9.100 9.260 8.360 8.410 203,764 -0.83(-8.98%)
Jul 28, 2021 10.04 10.31 9.100 9.240 157,316 -0.70(-7.04%)
Jul 27, 2021 9.960 10.30 9.200 9.940 176,251 -0.39(-3.78%)
Jul 26, 2021 10.28 11.66 9.650 10.33 345,886 -0.38(-3.55%)
Jul 23, 2021 12.90 13.35 10.00 10.71 801,673 -5.85(-35.33%)
Jul 22, 2021 8.320 20.20 8.320 16.56 2,482,621 +9.56(+136.57%)
Jul 21, 2021 6.570 7.000 6.540 7.000 21,027 +0.37(+5.58%)
Jul 20, 2021 6.650 6.850 6.530 6.630 19,442 +0.05(+0.76%)
Jul 19, 2021 6.880 6.880 6.390 6.580 16,595 -0.27(-3.94%)
Jul 16, 2021 6.960 6.960 6.670 6.850 17,050 -0.07(-1.01%)
Jul 15, 2021 7.000 7.000 6.900 6.920 8,404 -0.07(-1.00%)
Jul 14, 2021 7.000 7.190 6.750 6.990 10,514 -0.04(-0.57%)
Jul 13, 2021 6.710 7.400 6.710 7.030 30,769 +0.30(+4.46%)
Jul 12, 2021 6.920 7.040 6.410 6.730 53,197 -0.08(-1.17%)
Jul 09, 2021 7.300 7.300 6.730 6.810 47,144 -0.34(-4.76%)
Jul 08, 2021 7.350 7.350 7.100 7.150 17,619 -0.20(-2.72%)
Jul 07, 2021 7.480 7.500 7.240 7.350 7,583 -0.28(-3.67%)
Jul 06, 2021 7.750 7.750 7.380 7.630 5,912 -0.17(-2.18%)
Jul 05, 2021 8.090 8.090 7.660 7.800 4,474 +0.10(+1.30%)
Jul 02, 2021 7.260 7.800 7.100 7.700 37,939 +0.30(+4.05%)
Jun 30, 2021 7.400 7.400 7.400 0 -0.32(-4.15%)
Jun 29, 2021 7.830 7.890 7.630 7.720 32,165 -0.14(-1.78%)
Jun 28, 2021 7.920 8.040 7.850 7.860 7,778 -0.08(-1.01%)
Jun 25, 2021 7.940 8.010 7.800 7.940 36,796 +0.04(+0.51%)
Jun 24, 2021 8.220 8.220 7.900 7.900 19,162 -0.13(-1.62%)
Jun 23, 2021 8.190 8.350 7.990 8.030 29,350 -0.09(-1.11%)
Jun 22, 2021 8.190 8.250 8.050 8.120 6,150 +0.15(+1.88%)
Jun 21, 2021 8.370 8.380 7.970 7.970 19,314 -0.51(-6.01%)
Jun 18, 2021 8.900 9.000 8.340 8.480 29,912 -0.60(-6.61%)
Jun 17, 2021 8.930 9.550 8.710 9.080 50,543 +0.20(+2.25%)
Jun 16, 2021 9.200 9.200 8.880 8.880 8,933 -0.32(-3.48%)
Jun 15, 2021 9.200 9.600 8.950 9.200 20,247 +0.15(+1.66%)
Jun 14, 2021 8.820 9.150 8.820 9.050 28,308 +0.42(+4.87%)
Jun 11, 2021 7.810 8.630 7.810 8.630 39,005 +0.91(+11.79%)
Jun 10, 2021 8.000 8.120 7.720 7.720 18,188 -0.31(-3.86%)
Jun 09, 2021 7.970 8.100 7.770 8.030 90,931 +0.08(+1.01%)
Jun 08, 2021 8.590 8.600 7.950 7.950 28,607 -0.56(-6.58%)
Jun 07, 2021 8.630 8.650 8.340 8.510 19,341 -0.19(-2.18%)
Jun 04, 2021 8.650 8.940 8.650 8.700 9,871 +0.09(+1.05%)
Jun 03, 2021 897.00 8.970 8.450 8.610 5,118,100 -0.47(-5.18%)
Jun 02, 2021 9.150 9.270 8.810 9.080 14,420 -0.04(-0.44%)
Jun 01, 2021 9.360 9.460 9.120 9.120 21,490 -0.33(-3.49%)
May 31, 2021 9.550 9.550 9.200 9.450 6,185 -0.07(-0.74%)
May 28, 2021 9.840 9.840 9.250 9.520 10,156 -0.29(-2.96%)
May 27, 2021 9.620 10.10 9.580 9.810 9,814 +0.15(+1.55%)
May 26, 2021 9.570 9.910 9.570 9.660 23,975 +0.10(+1.05%)
May 25, 2021 9.740 9.950 9.500 9.560 17,264 -0.59(-5.81%)
May 21, 2021 10.15 10.15 10.15 0 +0.56(+5.84%)
May 20, 2021 9.150 9.900 9.150 9.590 17,615 +0.59(+6.56%)
May 19, 2021 8.970 9.150 8.700 9.000 25,713 -0.04(-0.44%)
May 18, 2021 9.140 9.350 9.030 9.040 5,340 -0.05(-0.55%)
May 17, 2021 9.320 9.510 9.030 9.090 22,685 -0.41(-4.32%)
May 14, 2021 9.180 10.28 9.180 9.500 34,196 +0.40(+4.40%)
May 13, 2021 8.530 9.510 8.500 9.100 42,095 +0.92(+11.25%)
May 12, 2021 8.680 8.740 8.180 8.180 40,211 -0.51(-5.87%)
May 11, 2021 8.410 9.000 8.230 8.690 43,081 +0.12(+1.40%)
May 10, 2021 9.440 9.440 8.410 8.570 90,120 -0.85(-9.02%)
May 07, 2021 9.300 9.650 9.270 9.420 44,974 +0.24(+2.61%)
May 06, 2021 10.15 10.35 8.950 9.180 109,477 -0.93(-9.20%)
May 05, 2021 10.70 10.71 9.940 10.11 52,608 -0.59(-5.51%)
May 04, 2021 11.26 11.30 10.15 10.70 95,167 -0.66(-5.81%)
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.