Immunoprecise Antibodies Ltd (NQ: IPA )

0.9900 +0.0300 (+3.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.9600 1.000 0.9500 0.9900 25,296 +0.03(+3.31%)
Jul 11, 2024 0.9600 0.9800 0.8900 0.9583 76,224 -0.02(-2.21%)
Jul 10, 2024 0.9800 1.000 0.9505 0.9800 28,799 -0.01(-1.01%)
Jul 09, 2024 0.9900 1.000 0.9800 0.9900 43,161 -0.01(-1.00%)
Jul 08, 2024 0.9900 1.000 0.9800 1.000 45,006 +0.00(+0.00%)
Jul 05, 2024 1.000 1.020 0.9799 1.000 129,726 +0.00(+0.00%)
Jul 03, 2024 1.050 1.050 0.9900 1.000 26,789 -0.04(-3.85%)
Jul 02, 2024 1.000 1.040 0.9900 1.040 53,434 +0.07(+6.94%)
Jul 01, 2024 1.020 1.030 0.9700 0.9725 50,134 -0.04(-3.71%)
Jun 28, 2024 0.9900 1.020 0.9900 1.010 13,937 +0.02(+2.02%)
Jun 27, 2024 1.000 1.000 0.9900 0.9900 37,761 -0.01(-1.49%)
Jun 26, 2024 1.000 1.040 0.9950 1.005 33,019 +0.00(+0.50%)
Jun 25, 2024 1.000 1.070 0.9900 1.000 81,598 +0.01(+0.95%)
Jun 24, 2024 1.020 1.050 0.9901 0.9906 30,493 -0.02(-1.92%)
Jun 21, 2024 0.9925 1.025 0.9850 1.010 38,396 +0.03(+2.63%)
Jun 20, 2024 1.020 1.020 0.9734 0.9841 83,269 -0.04(-4.37%)
Jun 18, 2024 1.040 1.050 1.020 1.029 55,712 -0.02(-1.52%)
Jun 17, 2024 1.050 1.080 1.000 1.045 113,445 -0.01(-0.48%)
Jun 14, 2024 1.050 1.070 1.017 1.050 75,498 +0.00(+0.00%)
Jun 13, 2024 1.040 1.080 1.040 1.050 34,612 +0.00(+0.00%)
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%)
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.