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 (%)
Aug 31, 2020 1.320 1.400 1.280 1.320 184,143 -0.01(-0.75%)
Aug 28, 2020 1.315 1.390 1.299 1.330 100,700 +0.01(+0.77%)
Aug 27, 2020 1.360 1.376 1.220 1.320 35,764 -0.02(-1.13%)
Aug 26, 2020 1.222 1.335 1.220 1.335 20,371 +0.14(+11.25%)
Aug 25, 2020 1.135 1.220 1.135 1.200 34,573 +0.02(+1.69%)
Aug 24, 2020 1.128 1.250 1.128 1.180 16,615 +0.09(+8.27%)
Aug 21, 2020 1.144 1.144 1.070 1.090 38,400 -0.05(-4.36%)
Aug 20, 2020 1.140 1.180 1.139 1.140 35,338 -0.03(-2.59%)
Aug 19, 2020 1.185 1.200 1.150 1.170 72,178 +0.01(+0.85%)
Aug 18, 2020 1.309 1.317 1.150 1.160 217,934 -0.12(-9.38%)
Aug 17, 2020 1.063 1.285 1.063 1.280 262,777 +0.24(+23.08%)
Aug 14, 2020 1.010 1.040 1.010 1.040 22,800 +0.03(+2.93%)
Aug 13, 2020 1.046 1.048 1.000 1.010 63,615 +0.00(+0.04%)
Aug 12, 2020 1.058 1.058 1.010 1.010 25,779 -0.05(-4.58%)
Aug 11, 2020 1.060 1.085 1.000 1.058 79,044 -0.03(-2.89%)
Aug 10, 2020 1.071 1.110 1.051 1.090 26,100 +0.00(+0.41%)
Aug 07, 2020 1.090 1.100 1.070 1.086 36,500 +0.02(+1.46%)
Aug 06, 2020 1.110 1.110 1.050 1.070 175,273 -0.03(-2.73%)
Aug 05, 2020 1.089 1.110 1.070 1.100 31,029 +0.01(+0.92%)
Aug 04, 2020 1.101 1.110 1.080 1.090 59,583 -0.07(-6.03%)
Aug 03, 2020 1.090 1.170 1.090 1.160 49,130 +0.07(+6.42%)
Jul 31, 2020 1.200 1.200 1.090 1.090 76,400 +0.02(+2.29%)
Jul 30, 2020 1.050 1.080 1.020 1.066 72,536 +0.04(+3.45%)
Jul 29, 2020 1.130 1.130 1.030 1.030 135,645 -0.09(-8.03%)
Jul 28, 2020 1.150 1.169 1.063 1.120 82,502 +0.04(+3.72%)
Jul 27, 2020 1.130 1.150 1.080 1.080 81,862 +0.01(+0.92%)
Jul 24, 2020 1.010 1.129 1.010 1.070 53,900 +0.06(+5.94%)
Jul 23, 2020 0.9780 1.020 0.9599 1.010 129,392 +0.04(+4.12%)
Jul 22, 2020 0.9574 1.030 0.9574 0.9700 68,861 +0.01(+0.62%)
Jul 21, 2020 0.9656 0.9895 0.9100 0.9640 74,596 -0.02(-2.13%)
Jul 20, 2020 1.030 1.030 0.9794 0.9850 60,741 -0.04(-3.90%)
Jul 17, 2020 1.035 1.040 1.000 1.025 58,100 +0.01(+0.53%)
Jul 16, 2020 0.9995 1.020 0.9707 1.020 19,839 +0.02(+2.01%)
Jul 15, 2020 0.9548 1.004 0.9400 0.9995 110,985 +0.05(+4.93%)
Jul 14, 2020 1.038 1.038 0.8647 0.9525 57,739 -0.06(-5.69%)
Jul 13, 2020 1.133 1.169 0.9945 1.010 103,855 -0.07(-6.48%)
Jul 10, 2020 1.050 1.097 1.022 1.080 18,100 +0.05(+4.85%)
Jul 09, 2020 1.030 1.085 1.000 1.030 76,697 +0.02(+1.98%)
Jul 08, 2020 0.9190 1.010 0.8800 1.010 132,794 +0.09(+9.78%)
Jul 07, 2020 1.080 1.098 0.8200 0.9200 364,497 -0.17(-15.53%)
Jul 06, 2020 1.180 1.180 1.080 1.089 29,593 -0.03(-2.76%)
Jul 02, 2020 1.300 1.300 1.120 1.120 185,600 -0.18(-13.85%)
Jul 01, 2020 1.272 1.380 1.250 1.300 49,166 +0.08(+6.56%)
Jun 30, 2020 1.210 1.330 1.200 1.220 82,508 -0.09(-6.87%)
Jun 29, 2020 1.510 1.510 1.300 1.310 175,401 +0.01(+0.77%)
Jun 26, 2020 1.270 1.324 1.270 1.300 28,300 -0.02(-1.52%)
Jun 25, 2020 1.320 1.320 1.275 1.320 95,718 +0.01(+0.38%)
Jun 24, 2020 1.231 1.330 1.175 1.315 50,461 +0.09(+7.36%)
Jun 23, 2020 1.230 1.280 1.184 1.225 81,474 -0.01(-0.42%)
Jun 22, 2020 1.300 1.320 1.140 1.230 154,895 -0.06(-4.38%)
Jun 19, 2020 1.321 1.321 1.220 1.286 111,600 -0.03(-2.23%)
Jun 18, 2020 1.315 1.324 1.280 1.316 38,869 -0.03(-2.46%)
Jun 17, 2020 1.300 1.380 1.250 1.349 72,506 +0.02(+1.15%)
Jun 16, 2020 1.491 1.493 1.210 1.334 126,623 -0.12(-8.03%)
Jun 15, 2020 1.340 1.514 1.340 1.450 287,177 +0.06(+4.32%)
Jun 12, 2020 1.340 1.404 1.190 1.390 130,300 +0.07(+5.31%)
Jun 11, 2020 1.450 1.520 1.232 1.320 153,132 -0.13(-8.96%)
Jun 10, 2020 1.300 1.450 1.266 1.450 202,011 +0.14(+10.44%)
Jun 09, 2020 1.230 1.330 1.200 1.313 158,538 +0.01(+0.98%)
Jun 08, 2020 1.242 1.350 1.213 1.300 487,175 +0.10(+8.33%)
Jun 05, 2020 1.230 1.230 1.150 1.200 175,800 -0.02(-1.64%)
Jun 04, 2020 1.180 1.230 1.127 1.220 194,938 +0.05(+4.27%)
Jun 03, 2020 1.100 1.170 1.086 1.170 316,445 +0.10(+8.90%)
Jun 02, 2020 1.050 1.074 1.020 1.074 20,016 +0.04(+4.31%)
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.