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 (%)
Aug 31, 2020 1.830 1.830 1.680 1.700 306,727 -0.05(-2.86%)
Aug 28, 2020 1.720 1.820 1.710 1.750 372,751 +0.05(+2.94%)
Aug 27, 2020 1.770 1.790 1.600 1.700 257,669 -0.03(-1.73%)
Aug 26, 2020 1.630 1.750 1.590 1.730 353,742 +0.14(+8.81%)
Aug 25, 2020 1.550 1.600 1.520 1.590 191,341 +0.07(+4.61%)
Aug 24, 2020 1.470 1.650 1.460 1.520 313,614 +0.10(+7.04%)
Aug 21, 2020 1.490 1.500 1.400 1.420 262,243 -0.06(-4.05%)
Aug 20, 2020 1.540 1.550 1.460 1.480 108,802 -0.05(-3.27%)
Aug 19, 2020 1.560 1.580 1.530 1.530 171,009 -0.03(-1.92%)
Aug 18, 2020 1.690 1.720 1.500 1.560 314,330 -0.12(-7.14%)
Aug 17, 2020 1.450 1.720 1.420 1.680 670,688 +0.27(+19.15%)
Aug 14, 2020 1.350 1.410 1.350 1.410 73,354 +0.04(+2.92%)
Aug 13, 2020 1.390 1.400 1.320 1.370 153,894 -0.02(-1.44%)
Aug 12, 2020 1.330 1.400 1.330 1.390 99,648 +0.02(+1.46%)
Aug 11, 2020 1.440 1.450 1.340 1.370 300,325 -0.09(-6.16%)
Aug 10, 2020 1.470 1.470 1.410 1.460 124,040 +0.00(+0.00%)
Aug 07, 2020 1.450 1.460 1.420 1.460 101,733 +0.00(+0.00%)
Aug 06, 2020 1.450 1.470 1.400 1.460 178,261 +0.02(+1.39%)
Aug 05, 2020 1.480 1.480 1.410 1.440 96,646 -0.04(-2.70%)
Aug 04, 2020 1.500 1.500 1.440 1.480 71,460 -0.02(-1.33%)
Jul 31, 2020 1.500 1.500 1.500 0 +0.08(+5.63%)
Jul 30, 2020 1.400 1.450 1.350 1.420 127,728 +0.03(+2.16%)
Jul 29, 2020 1.500 1.500 1.370 1.390 148,611 -0.09(-6.08%)
Jul 28, 2020 1.480 1.550 1.400 1.480 212,014 +0.02(+1.37%)
Jul 27, 2020 1.480 1.540 1.440 1.460 274,937 +0.03(+2.10%)
Jul 24, 2020 1.360 1.510 1.360 1.430 447,326 +0.08(+5.93%)
Jul 23, 2020 1.340 1.370 1.280 1.350 177,490 +0.04(+3.05%)
Jul 22, 2020 1.280 1.370 1.280 1.310 148,346 +0.02(+1.55%)
Jul 21, 2020 1.310 1.320 1.240 1.290 166,508 -0.04(-3.01%)
Jul 20, 2020 1.390 1.390 1.320 1.330 164,137 -0.05(-3.62%)
Jul 17, 2020 1.400 1.400 1.360 1.380 110,722 +0.00(+0.00%)
Jul 16, 2020 1.370 1.390 1.320 1.380 115,471 +0.04(+2.99%)
Jul 15, 2020 1.280 1.350 1.260 1.340 290,402 +0.07(+5.51%)
Jul 14, 2020 1.400 1.410 1.170 1.270 417,006 -0.11(-7.97%)
Jul 13, 2020 1.520 1.600 1.360 1.380 406,607 -0.10(-6.76%)
Jul 10, 2020 1.400 1.480 1.390 1.480 256,016 +0.08(+5.71%)
Jul 09, 2020 1.400 1.450 1.360 1.400 257,226 +0.03(+2.19%)
Jul 08, 2020 1.200 1.370 1.180 1.370 791,968 +0.13(+10.48%)
Jul 07, 2020 1.480 1.480 1.100 1.240 1,251,194 -0.24(-16.22%)
Jul 06, 2020 1.500 1.550 1.450 1.480 251,811 -0.08(-5.13%)
Jul 03, 2020 1.550 1.630 1.530 1.560 151,660 +0.04(+2.63%)
Jul 02, 2020 1.720 1.730 1.510 1.520 481,855 -0.14(-8.43%)
Jun 30, 2020 1.660 1.660 1.660 0 -0.12(-6.74%)
Jun 29, 2020 1.890 2.020 1.770 1.780 849,934 +0.02(+1.14%)
Jun 26, 2020 1.780 1.820 1.740 1.760 375,378 -0.02(-1.12%)
Jun 25, 2020 1.830 1.830 1.730 1.780 415,488 -0.03(-1.66%)
Jun 24, 2020 1.650 1.820 1.580 1.810 673,699 +0.16(+9.70%)
Jun 23, 2020 1.700 1.720 1.600 1.650 294,712 +0.00(+0.00%)
Jun 22, 2020 1.700 1.780 1.540 1.650 572,472 -0.09(-5.17%)
Jun 19, 2020 1.780 1.780 1.670 1.740 449,118 -0.02(-1.14%)
Jun 18, 2020 1.790 1.800 1.720 1.760 221,427 -0.06(-3.30%)
Jun 17, 2020 1.800 1.900 1.700 1.820 308,070 +0.00(+0.00%)
Jun 16, 2020 1.990 2.000 1.640 1.820 770,575 -0.11(-5.70%)
Jun 15, 2020 1.870 2.060 1.870 1.930 693,836 +0.07(+3.76%)
Jun 12, 2020 1.820 1.910 1.630 1.860 275,391 +0.08(+4.49%)
Jun 11, 2020 1.900 2.060 1.670 1.780 931,458 -0.16(-8.25%)
Jun 10, 2020 1.660 1.940 1.660 1.940 510,666 +0.21(+12.14%)
Jun 09, 2020 1.740 1.780 1.620 1.730 321,228 -0.01(-0.57%)
Jun 08, 2020 1.650 1.820 1.630 1.740 906,408 +0.11(+6.75%)
Jun 05, 2020 1.670 1.670 1.530 1.630 439,908 -0.02(-1.21%)
Jun 04, 2020 1.580 1.650 1.480 1.650 684,217 +0.07(+4.43%)
Jun 03, 2020 1.480 1.580 1.460 1.580 683,623 +0.13(+8.97%)
Jun 02, 2020 1.400 1.450 1.380 1.450 280,745 +0.05(+3.57%)
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.