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 (%)
Oct 31, 2017 0.7500 0.7500 0.6939 0.6939 12,691 -0.05(-6.88%)
Oct 30, 2017 0.7432 0.7452 0.7431 0.7452 4,000 +0.02(+2.36%)
Oct 27, 2017 0.6869 0.7280 0.6869 0.7280 16,155 +0.03(+4.76%)
Oct 26, 2017 0.6800 0.6949 0.6800 0.6949 7,000 -0.00(-0.37%)
Oct 25, 2017 0.7762 0.7762 0.6930 0.6975 2,290 -0.06(-7.62%)
Oct 24, 2017 0.7770 0.7785 0.7352 0.7550 37,300 -0.03(-3.21%)
Oct 23, 2017 0.7378 0.8100 0.7316 0.7800 132,146 +0.05(+6.69%)
Oct 20, 2017 0.6954 0.7644 0.6954 0.7311 71,500 +0.03(+4.55%)
Oct 19, 2017 0.6835 0.6993 0.6835 0.6993 18,000 +0.02(+2.27%)
Oct 18, 2017 0.6814 0.6838 0.6365 0.6838 42,700 +0.03(+4.13%)
Oct 17, 2017 0.6591 0.6600 0.6567 0.6567 3,871 +0.00(+0.27%)
Oct 16, 2017 0.6350 0.6815 0.6324 0.6549 23,434 +0.06(+9.52%)
Oct 13, 2017 0.6177 0.6230 0.5874 0.5980 11,725 -0.02(-2.76%)
Oct 12, 2017 0.6209 0.6350 0.5991 0.6150 13,000 -0.01(-1.38%)
Oct 11, 2017 0.6855 0.6855 0.6236 0.6236 14,647 -0.07(-10.01%)
Oct 10, 2017 0.6899 0.6930 0.6899 0.6930 3,500 -0.02(-2.39%)
Oct 09, 2017 0.7129 0.7129 0.7100 0.7100 8,000 -0.00(-0.41%)
Oct 06, 2017 0.6897 0.7131 0.6722 0.7129 83,100 +0.02(+2.22%)
Oct 05, 2017 0.6803 0.7000 0.6803 0.6974 15,346 -0.00(-0.56%)
Oct 04, 2017 0.7560 0.7634 0.7013 0.7013 18,050 +0.00(+0.04%)
Oct 03, 2017 0.7090 0.7100 0.6825 0.7010 75,500 -0.05(-6.53%)
Sep 28, 2017 0.7500 0.7500 0.7500 0 -0.02(-2.18%)
Sep 26, 2017 0.7667 0.7667 0.7667 0 -0.04(-4.60%)
Sep 25, 2017 0.8037 0.8037 0.8037 0.8037 495 -0.04(-5.13%)
Sep 22, 2017 0.8480 0.8480 0.8472 0.8472 3,000 -0.01(-1.43%)
Sep 19, 2017 0.8595 0.8595 0.8595 0 +0.00(+0.29%)
Sep 18, 2017 0.8490 0.8570 0.8490 0.8570 5,000 +0.02(+1.78%)
Sep 15, 2017 0.8430 0.8430 0.8420 0.8420 6,100 +0.03(+4.09%)
Sep 14, 2017 0.8401 0.8401 0.8086 0.8089 5,500 -0.03(-4.02%)
Sep 13, 2017 0.8467 0.8467 0.8428 0.8428 4,800 -0.07(-7.25%)
Sep 12, 2017 0.9070 0.9087 0.9030 0.9087 6,515 +0.00(+0.19%)
Sep 08, 2017 0.9070 0.9070 0.9070 0 +0.01(+0.55%)
Sep 07, 2017 0.9101 0.9101 0.9020 0.9020 4,850 -0.01(-1.20%)
Sep 06, 2017 0.9134 0.9134 0.9130 0.9130 5,600 -0.02(-2.16%)
Sep 05, 2017 0.9540 0.9540 0.9332 0.9332 10,600 -0.01(-1.54%)
Sep 01, 2017 0.8597 0.9478 0.8580 0.9478 10,900 +0.11(+12.83%)
Aug 31, 2017 0.8400 0.8400 0.8400 0.8400 2,900 +0.03(+3.65%)
Aug 30, 2017 0.8217 0.8217 0.8104 0.8104 11,200 -0.05(-5.77%)
Aug 25, 2017 0.8600 0.8600 0.8600 0 -0.04(-4.39%)
Aug 24, 2017 0.8675 0.8997 0.8675 0.8995 18,700 +0.01(+0.56%)
Aug 23, 2017 0.8863 0.8945 0.8863 0.8945 19,900 -0.03(-3.61%)
Aug 21, 2017 0.9280 0.9280 0.9280 0 +0.01(+1.05%)
Aug 18, 2017 0.9397 0.9397 0.9121 0.9184 6,700 -0.07(-6.99%)
Aug 14, 2017 0.9874 0.9874 0.9874 0 +0.02(+2.35%)
Aug 11, 2017 0.9647 0.9647 0.9647 0.9647 1,000 +0.00(+0.49%)
Aug 09, 2017 0.9600 0.9600 0.9600 0 -0.05(-4.76%)
Aug 08, 2017 1.060 1.060 1.000 1.008 4,100 -0.09(-7.99%)
Aug 04, 2017 1.095 1.095 1.095 0 +0.03(+2.78%)
Aug 03, 2017 0.9722 1.066 0.9722 1.066 18,100 +0.09(+9.50%)
Aug 02, 2017 0.9630 1.003 0.9630 0.9734 4,500 +0.01(+0.92%)
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.