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 (%)
Sep 29, 2017 0.9300 0.9300 0.9000 0.9300 58,690 +0.02(+2.20%)
Sep 28, 2017 0.9300 0.9800 0.9100 0.9100 27,500 +0.00(+0.00%)
Sep 27, 2017 0.9500 0.9500 0.9000 0.9100 144,829 -0.07(-7.14%)
Sep 26, 2017 1.010 1.020 0.9400 0.9800 207,841 -0.02(-2.00%)
Sep 25, 2017 1.070 1.070 1.000 1.000 68,440 -0.06(-5.66%)
Sep 22, 2017 1.010 1.060 1.000 1.060 114,300 +0.06(+6.00%)
Sep 21, 2017 1.030 1.030 0.9900 1.000 87,027 -0.02(-1.96%)
Sep 20, 2017 1.030 1.050 1.010 1.020 57,312 +0.00(+0.00%)
Sep 19, 2017 1.070 1.070 1.020 1.020 16,900 -0.03(-2.86%)
Sep 18, 2017 1.080 1.080 1.010 1.050 108,350 +0.04(+3.96%)
Sep 15, 2017 1.030 1.040 1.010 1.010 35,800 -0.05(-4.72%)
Sep 14, 2017 1.030 1.060 0.9900 1.060 207,112 +0.01(+0.95%)
Sep 13, 2017 1.060 1.060 1.030 1.050 58,000 -0.01(-0.94%)
Sep 12, 2017 1.090 1.100 1.050 1.060 48,823 -0.04(-3.64%)
Sep 11, 2017 1.090 1.100 1.060 1.100 46,600 +0.03(+2.80%)
Sep 08, 2017 1.100 1.100 1.070 1.070 51,200 -0.02(-1.83%)
Sep 07, 2017 1.120 1.120 1.080 1.090 101,610 -0.02(-1.80%)
Sep 06, 2017 1.140 1.140 1.110 1.110 152,100 -0.01(-0.89%)
Sep 05, 2017 1.150 1.170 1.120 1.120 52,068 -0.03(-2.61%)
Sep 01, 2017 1.060 1.180 1.040 1.150 194,250 +0.09(+8.49%)
Aug 31, 2017 1.050 1.060 1.030 1.060 88,167 +0.03(+2.91%)
Aug 30, 2017 1.050 1.060 1.030 1.030 26,800 -0.01(-0.96%)
Aug 29, 2017 1.040 1.080 1.030 1.040 76,050 +0.00(+0.00%)
Aug 28, 2017 1.080 1.090 1.040 1.040 100,000 +0.00(+0.00%)
Aug 25, 2017 1.100 1.120 1.040 1.040 134,810 -0.08(-7.14%)
Aug 24, 2017 1.120 1.120 1.070 1.120 65,400 +0.01(+0.90%)
Aug 23, 2017 1.120 1.120 1.090 1.110 113,126 -0.04(-3.48%)
Aug 22, 2017 1.140 1.150 1.140 1.150 12,450 +0.00(+0.00%)
Aug 21, 2017 1.160 1.170 1.120 1.150 48,332 +0.00(+0.00%)
Aug 18, 2017 1.180 1.180 1.150 1.150 92,450 -0.01(-0.86%)
Aug 17, 2017 1.180 1.180 1.160 1.160 53,590 -0.01(-0.85%)
Aug 16, 2017 1.190 1.190 1.170 1.170 30,111 -0.02(-1.68%)
Aug 15, 2017 1.200 1.200 1.180 1.190 62,733 -0.01(-0.83%)
Aug 14, 2017 1.250 1.250 1.200 1.200 89,700 -0.02(-1.64%)
Aug 11, 2017 1.220 1.290 1.210 1.220 52,350 +0.01(+0.83%)
Aug 10, 2017 1.220 1.250 1.210 1.210 69,200 -0.01(-0.82%)
Aug 09, 2017 1.300 1.300 1.220 1.220 103,900 -0.04(-3.17%)
Aug 08, 2017 1.370 1.370 1.220 1.260 38,051 -0.13(-9.35%)
Aug 04, 2017 1.350 1.410 1.330 1.390 92,110 +0.04(+2.96%)
Aug 03, 2017 1.230 1.350 1.230 1.350 136,941 +0.14(+11.57%)
Aug 02, 2017 1.200 1.260 1.190 1.210 69,785 +0.03(+2.54%)
Aug 01, 2017 1.200 1.200 1.180 1.180 3,500 +0.03(+2.61%)
Jul 31, 2017 1.220 1.220 1.150 1.150 45,400 -0.05(-4.17%)
Jul 28, 2017 1.180 1.220 1.150 1.200 48,321 +0.04(+3.45%)
Jul 27, 2017 1.120 1.190 1.120 1.160 108,313 +0.06(+5.45%)
Jul 26, 2017 1.130 1.130 1.090 1.100 33,400 -0.05(-4.35%)
Jul 25, 2017 1.150 1.160 1.120 1.150 28,500 +0.03(+2.68%)
Jul 24, 2017 1.160 1.160 1.120 1.120 45,550 -0.04(-3.45%)
Jul 21, 2017 1.160 1.180 1.150 1.160 64,134 +0.03(+2.65%)
Jul 20, 2017 1.160 1.170 1.130 1.130 11,700 +0.01(+0.89%)
Jul 19, 2017 1.130 1.130 1.100 1.120 15,000 -0.05(-4.27%)
Jul 18, 2017 1.110 1.180 1.110 1.170 60,800 +0.05(+4.46%)
Jul 17, 2017 1.070 1.120 1.070 1.120 16,300 +0.06(+5.66%)
Jul 14, 2017 1.110 1.110 1.060 1.060 35,290 -0.04(-3.64%)
Jul 13, 2017 1.100 1.120 1.100 1.100 95,324 +0.05(+4.76%)
Jul 12, 2017 1.080 1.110 1.050 1.050 150,300 -0.03(-2.78%)
Jul 11, 2017 1.080 1.110 1.080 1.080 153,151 -0.01(-0.92%)
Jul 10, 2017 1.010 1.090 1.010 1.090 205,740 +0.08(+7.92%)
Jul 07, 2017 1.030 1.030 1.000 1.010 89,775 -0.03(-2.88%)
Jul 06, 2017 1.060 1.060 1.030 1.040 67,200 +0.00(+0.00%)
Jul 05, 2017 1.070 1.130 1.040 1.040 132,625 -0.04(-3.70%)
Jul 04, 2017 1.200 1.200 1.030 1.080 205,231 -0.09(-7.69%)
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.