Immunoprecise Antibodies Ltd (NQ: IPA )

1.062 +0.012 (+1.12%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 1.030 1.080 1.030 1.050 107,417 +0.02(+1.94%)
Jun 11, 2024 1.030 1.050 0.9950 1.030 249,568 -0.01(-0.96%)
Jun 10, 2024 1.000 1.049 0.9557 1.040 319,585 +0.05(+5.05%)
Jun 07, 2024 0.9900 1.000 0.9600 0.9900 27,964 +0.00(+0.00%)
Jun 06, 2024 1.040 1.040 0.9500 0.9900 79,070 -0.02(-1.98%)
Jun 05, 2024 1.080 1.080 0.9601 1.010 130,134 -0.05(-4.72%)
Jun 04, 2024 1.080 1.100 1.000 1.060 166,575 -0.03(-2.75%)
Jun 03, 2024 1.110 1.140 1.090 1.090 90,287 -0.02(-1.75%)
May 31, 2024 1.100 1.120 1.082 1.109 50,051 +0.01(+0.85%)
May 30, 2024 1.100 1.120 1.080 1.100 85,468 -0.02(-1.79%)
May 29, 2024 1.100 1.120 1.090 1.120 31,238 +0.00(+0.09%)
May 28, 2024 1.110 1.180 1.080 1.119 63,396 +0.01(+0.81%)
May 24, 2024 1.100 1.130 1.080 1.110 32,060 +0.00(+0.00%)
May 23, 2024 1.200 1.200 1.070 1.110 122,289 -0.06(-5.13%)
May 22, 2024 1.140 1.190 1.140 1.170 22,835 +0.04(+3.70%)
May 21, 2024 1.150 1.180 1.120 1.128 21,619 -0.04(-3.56%)
May 20, 2024 1.170 1.240 1.160 1.170 17,437 -0.01(-0.85%)
May 17, 2024 1.130 1.270 1.070 1.180 183,358 +0.06(+5.36%)
May 16, 2024 1.130 1.140 1.100 1.120 58,317 -0.03(-2.46%)
May 15, 2024 1.230 1.231 1.100 1.148 90,405 -0.05(-4.31%)
May 14, 2024 1.260 1.265 1.173 1.200 147,840 -0.06(-4.76%)
May 13, 2024 1.260 1.300 1.240 1.260 77,999 -0.03(-2.33%)
May 10, 2024 1.250 1.360 1.240 1.290 73,098 +0.03(+2.38%)
May 09, 2024 1.260 1.320 1.260 1.260 42,159 -0.02(-1.56%)
May 08, 2024 1.300 1.300 1.260 1.280 10,754 +0.00(+0.00%)
May 07, 2024 1.330 1.330 1.250 1.280 62,788 -0.03(-2.29%)
May 06, 2024 1.280 1.320 1.258 1.310 58,744 +0.03(+2.34%)
May 03, 2024 1.300 1.325 1.253 1.280 57,807 +0.02(+1.59%)
May 02, 2024 1.260 1.300 1.220 1.260 74,246 +0.01(+0.80%)
May 01, 2024 1.260 1.289 1.230 1.250 39,142 -0.03(-2.34%)
Apr 30, 2024 1.340 1.355 1.195 1.280 182,047 -0.09(-6.57%)
Apr 29, 2024 1.370 1.390 1.320 1.370 51,685 +0.05(+3.79%)
Apr 26, 2024 1.230 1.330 1.200 1.320 108,218 +0.13(+10.55%)
Apr 25, 2024 1.240 1.250 1.170 1.194 127,944 -0.03(-2.13%)
Apr 24, 2024 1.260 1.260 1.210 1.220 23,274 +0.00(+0.00%)
Apr 23, 2024 1.230 1.270 1.220 1.220 39,374 -0.03(-2.40%)
Apr 22, 2024 1.240 1.260 1.225 1.250 30,184 -0.01(-0.79%)
Apr 19, 2024 1.240 1.280 1.210 1.260 151,599 +0.02(+1.61%)
Apr 18, 2024 1.280 1.280 1.170 1.240 172,780 -0.03(-2.36%)
Apr 17, 2024 1.310 1.310 1.260 1.270 59,440 -0.02(-1.55%)
Apr 16, 2024 1.240 1.300 1.230 1.290 33,985 +0.05(+4.03%)
Apr 15, 2024 1.330 1.360 1.220 1.240 106,858 -0.12(-8.82%)
Apr 12, 2024 1.360 1.390 1.330 1.360 119,976 -0.01(-0.73%)
Apr 11, 2024 1.370 1.400 1.353 1.370 50,343 -0.02(-1.44%)
Apr 10, 2024 1.350 1.430 1.350 1.390 44,652 +0.01(+0.72%)
Apr 09, 2024 1.410 1.450 1.380 1.380 34,013 -0.04(-2.82%)
Apr 08, 2024 1.450 1.480 1.380 1.420 79,945 -0.02(-1.39%)
Apr 05, 2024 1.410 1.450 1.310 1.440 83,015 -0.01(-0.69%)
Apr 04, 2024 1.440 1.450 1.361 1.450 114,499 +0.00(+0.00%)
Apr 03, 2024 1.470 1.500 1.420 1.450 186,548 -0.02(-1.36%)
Apr 02, 2024 1.460 1.510 1.450 1.470 195,263 -0.06(-3.92%)
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.