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 (%)
May 31, 2018 1.030 1.130 1.020 1.110 172,604 +0.06(+5.71%)
May 30, 2018 0.9400 1.120 0.9400 1.050 258,069 +0.12(+12.90%)
May 29, 2018 0.9200 0.9400 0.9000 0.9300 60,421 -0.02(-2.11%)
May 28, 2018 0.9600 1.000 0.9500 0.9500 121,000 -0.02(-2.06%)
May 25, 2018 0.9700 0.9900 0.9500 0.9700 119,100 +0.02(+2.11%)
May 24, 2018 0.9500 0.9800 0.9400 0.9500 88,300 +0.02(+2.15%)
May 23, 2018 0.9500 0.9600 0.9000 0.9300 87,754 +0.02(+2.20%)
May 22, 2018 0.9600 0.9800 0.9000 0.9100 115,989 -0.05(-5.21%)
May 18, 2018 0.9600 0.9600 0.9600 0 +0.07(+7.87%)
May 17, 2018 0.8400 0.9000 0.8300 0.8900 85,380 +0.04(+4.71%)
May 16, 2018 0.8900 0.8900 0.8400 0.8500 24,000 -0.03(-3.41%)
May 15, 2018 0.8300 0.8800 0.8300 0.8800 38,734 +0.02(+2.33%)
May 14, 2018 0.8600 0.8900 0.8400 0.8600 64,500 +0.00(+0.00%)
May 11, 2018 0.8500 0.8800 0.8300 0.8600 142,650 +0.00(+0.00%)
May 10, 2018 0.8900 0.8900 0.8600 0.8600 57,140 -0.03(-3.37%)
May 09, 2018 0.8700 0.9400 0.8700 0.8900 89,698 -0.01(-1.11%)
May 08, 2018 0.9100 0.9100 0.8800 0.9000 138,300 +0.00(+0.00%)
May 07, 2018 0.9400 0.9400 0.9000 0.9000 76,545 -0.01(-1.10%)
May 04, 2018 0.9100 0.9800 0.9000 0.9100 174,930 -0.03(-3.19%)
May 03, 2018 0.9100 0.9400 0.8700 0.9400 61,221 +0.06(+6.82%)
May 02, 2018 0.8800 1.000 0.8600 0.8800 443,718 +0.00(+0.00%)
May 01, 2018 1.000 1.000 0.8600 0.8800 221,685 -0.10(-10.20%)
Apr 30, 2018 0.8900 1.110 0.8500 0.9800 779,220 +0.13(+15.29%)
Apr 27, 2018 0.7500 0.9000 0.7500 0.8500 371,615 +0.10(+13.33%)
Apr 26, 2018 0.7400 0.7500 0.7200 0.7500 101,875 +0.00(+0.00%)
Apr 25, 2018 0.7000 0.7600 0.6800 0.7500 114,962 +0.04(+5.63%)
Apr 24, 2018 0.7600 0.7600 0.6900 0.7100 132,640 -0.06(-7.79%)
Apr 23, 2018 0.7800 0.7800 0.7500 0.7700 77,525 -0.01(-1.28%)
Apr 20, 2018 0.8000 0.8000 0.7700 0.7800 65,460 +0.00(+0.00%)
Apr 19, 2018 0.6900 0.8300 0.6900 0.7800 249,465 +0.08(+11.43%)
Apr 18, 2018 0.7100 0.7100 0.6800 0.7000 123,882 -0.03(-4.11%)
Apr 17, 2018 0.7100 0.7300 0.6800 0.7300 105,787 +0.02(+2.82%)
Apr 16, 2018 0.7200 0.7400 0.7000 0.7100 86,900 -0.04(-5.33%)
Apr 13, 2018 0.7200 0.7500 0.7100 0.7500 93,000 +0.03(+4.17%)
Apr 12, 2018 0.7200 0.7400 0.7000 0.7200 69,573 +0.00(+0.00%)
Apr 11, 2018 0.7200 0.7200 0.6900 0.7200 120,684 -0.02(-2.70%)
Apr 10, 2018 0.7000 0.7600 0.7000 0.7400 221,798 +0.04(+5.71%)
Apr 09, 2018 0.7400 0.7400 0.6800 0.7000 121,850 -0.04(-5.41%)
Apr 06, 2018 0.6800 0.7400 0.6800 0.7400 338,859 +0.08(+12.12%)
Apr 05, 2018 0.7000 0.7000 0.6500 0.6600 86,036 -0.03(-4.35%)
Apr 04, 2018 0.6000 0.7200 0.6000 0.6900 133,600 +0.10(+16.95%)
Apr 03, 2018 0.6200 0.6200 0.5800 0.5900 52,950 -0.03(-4.84%)
Apr 02, 2018 0.5700 0.6200 0.5700 0.6200 53,400 +0.03(+5.08%)
Mar 29, 2018 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Mar 28, 2018 0.5400 0.5500 0.5400 0.5500 47,827 +0.00(+0.00%)
Mar 27, 2018 0.5200 0.5700 0.5200 0.5500 174,179 +0.02(+3.77%)
Mar 26, 2018 0.5800 0.5800 0.5300 0.5300 52,800 -0.03(-5.36%)
Mar 23, 2018 0.5400 0.6700 0.5400 0.5600 620,689 +0.02(+3.70%)
Mar 22, 2018 0.5300 0.5400 0.5300 0.5400 7,900 +0.00(+0.00%)
Mar 21, 2018 0.5500 0.5500 0.5300 0.5400 46,000 -0.02(-3.57%)
Mar 20, 2018 0.5200 0.5600 0.5200 0.5600 55,500 +0.05(+9.80%)
Mar 19, 2018 0.5700 0.5700 0.5100 0.5100 12,500 -0.05(-8.93%)
Mar 16, 2018 0.4900 0.5600 0.4800 0.5600 39,300 +0.04(+7.69%)
Mar 15, 2018 0.5200 0.5200 0.5200 0.5200 15,600 +0.00(+0.00%)
Mar 14, 2018 0.5300 0.5300 0.4900 0.5200 50,490 -0.01(-1.89%)
Mar 13, 2018 0.5800 0.5800 0.5300 0.5300 34,000 -0.02(-3.64%)
Mar 12, 2018 0.5900 0.5900 0.5500 0.5500 38,166 -0.03(-5.17%)
Mar 09, 2018 0.5500 0.5800 0.5400 0.5800 60,000 +0.03(+5.45%)
Mar 08, 2018 0.5200 0.5700 0.5200 0.5500 77,500 +0.02(+3.77%)
Mar 07, 2018 0.5000 0.5900 0.5000 0.5300 94,288 +0.03(+6.00%)
Mar 06, 2018 0.5000 0.5000 0.4850 0.5000 34,600 +0.00(+0.00%)
Mar 05, 2018 0.4600 0.5000 0.4400 0.5000 34,000 +0.03(+6.38%)
Mar 02, 2018 0.4800 0.4800 0.4500 0.4700 109,310 -0.03(-6.00%)
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.