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 (%)
Oct 29, 2021 7.950 8.250 7.860 8.170 13,525 -0.02(-0.24%)
Oct 28, 2021 7.730 8.370 7.730 8.190 27,206 +0.39(+5.00%)
Oct 27, 2021 7.730 7.850 7.570 7.800 15,612 +0.07(+0.91%)
Oct 26, 2021 7.800 7.730 17,805 -0.08(-1.02%)
Oct 25, 2021 7.800 8.030 7.710 7.810 10,257 +0.09(+1.17%)
Oct 22, 2021 7.840 7.840 7.550 7.720 17,148 -0.12(-1.53%)
Oct 21, 2021 8.140 8.140 7.670 7.840 17,919 -0.12(-1.51%)
Oct 20, 2021 7.910 8.190 7.830 7.960 15,937 +0.10(+1.27%)
Oct 19, 2021 7.810 7.930 7.580 7.860 9,679 +0.10(+1.29%)
Oct 18, 2021 8.210 8.270 7.650 7.760 28,141 -0.43(-5.25%)
Oct 15, 2021 7.940 8.360 7.860 8.190 30,830 +0.41(+5.27%)
Oct 14, 2021 7.740 8.170 7.730 7.780 28,261 -0.14(-1.77%)
Oct 13, 2021 7.620 8.000 7.580 7.920 16,365 +0.31(+4.07%)
Oct 12, 2021 7.520 7.770 7.380 7.610 8,674 +0.06(+0.79%)
Oct 08, 2021 7.550 7.550 7.550 0 -0.11(-1.44%)
Oct 07, 2021 7.700 8.440 7.460 7.660 80,878 +0.22(+2.96%)
Oct 06, 2021 7.200 7.720 7.100 7.440 45,510 +0.15(+2.06%)
Oct 05, 2021 7.600 7.670 7.280 7.290 24,648 -0.22(-2.93%)
Oct 04, 2021 7.700 7.710 7.280 7.510 62,899 -0.03(-0.40%)
Oct 01, 2021 7.880 7.950 7.500 7.540 22,190 -0.34(-4.31%)
Sep 30, 2021 7.810 7.900 7.640 7.880 35,391 -0.01(-0.13%)
Sep 29, 2021 8.100 8.100 7.760 7.890 30,487 -0.11(-1.38%)
Sep 28, 2021 8.210 8.350 7.950 8.000 34,305 -0.34(-4.08%)
Sep 27, 2021 8.290 8.420 8.270 8.340 8,332 +0.07(+0.85%)
Sep 24, 2021 8.510 8.570 8.260 8.270 10,215 -0.23(-2.71%)
Sep 23, 2021 8.540 8.720 8.410 8.500 11,442 -0.02(-0.23%)
Sep 22, 2021 8.500 8.570 8.160 8.520 56,332 +0.01(+0.12%)
Sep 21, 2021 8.550 8.610 8.380 8.510 33,314 +0.06(+0.71%)
Sep 20, 2021 8.720 8.920 8.250 8.450 56,878 -0.50(-5.59%)
Sep 17, 2021 8.520 8.990 8.510 8.950 53,472 +0.40(+4.68%)
Sep 16, 2021 8.300 8.780 8.300 8.550 57,377 +0.13(+1.54%)
Sep 15, 2021 8.650 8.650 8.270 8.420 29,596 -0.15(-1.75%)
Sep 14, 2021 8.690 8.880 8.510 8.570 40,349 -0.28(-3.16%)
Sep 13, 2021 8.930 9.030 8.650 8.850 26,070 -0.08(-0.90%)
Sep 10, 2021 8.870 9.210 8.600 8.930 33,371 +0.18(+2.06%)
Sep 09, 2021 8.990 9.180 8.700 8.750 53,001 -0.20(-2.23%)
Sep 08, 2021 8.950 9.040 8.830 8.950 18,667 -0.09(-1.00%)
Sep 07, 2021 9.050 9.250 8.750 9.040 33,698 +0.05(+0.56%)
Sep 03, 2021 8.990 8.990 8.990 0 -0.11(-1.21%)
Sep 02, 2021 9.340 9.340 9.100 9.100 12,024 -0.13(-1.41%)
Sep 01, 2021 9.350 9.480 9.140 9.230 14,133 -0.04(-0.43%)
Aug 31, 2021 8.980 9.530 8.900 9.270 40,422 +0.23(+2.54%)
Aug 30, 2021 9.890 10.10 9.010 9.040 46,132 -0.51(-5.34%)
Aug 27, 2021 8.910 9.710 8.800 9.550 64,296 +0.65(+7.30%)
Aug 26, 2021 8.690 9.100 8.520 8.900 50,738 +0.24(+2.77%)
Aug 25, 2021 8.600 9.200 8.540 8.660 55,954 +0.10(+1.17%)
Aug 24, 2021 8.550 8.710 8.300 8.560 34,936 -0.02(-0.23%)
Aug 23, 2021 8.270 8.770 8.270 8.580 30,126 +0.30(+3.62%)
Aug 20, 2021 8.400 8.480 8.180 8.280 17,471 -0.03(-0.36%)
Aug 19, 2021 8.880 8.880 8.090 8.310 32,538 -0.32(-3.71%)
Aug 18, 2021 8.160 9.060 7.880 8.630 86,079 +0.45(+5.50%)
Aug 17, 2021 8.310 8.530 8.080 8.180 41,287 -0.19(-2.27%)
Aug 16, 2021 8.800 8.800 8.260 8.370 31,187 -0.44(-4.99%)
Aug 13, 2021 9.130 9.130 8.400 8.810 71,255 -0.31(-3.40%)
Aug 12, 2021 9.310 9.550 8.950 9.120 33,502 -0.13(-1.41%)
Aug 11, 2021 9.910 10.01 8.940 9.250 79,749 -0.62(-6.28%)
Aug 10, 2021 10.64 10.64 9.500 9.870 93,655 -0.63(-6.00%)
Aug 09, 2021 9.100 10.93 9.040 10.50 124,786 +1.31(+14.25%)
Aug 06, 2021 8.900 9.240 8.740 9.190 46,122 +0.24(+2.68%)
Aug 05, 2021 8.600 9.000 8.500 8.950 44,525 +0.41(+4.80%)
Aug 04, 2021 9.020 9.050 8.390 8.540 91,399 -0.48(-5.32%)
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.