Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immunoprecise Antibodies Ltd (NQ: IPA )

1.110 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 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 6.510 6.750 6.350 6.570 65,680 -0.12(-1.79%)
Oct 28, 2021 6.320 6.780 6.280 6.690 128,471 +0.37(+5.85%)
Oct 27, 2021 6.210 6.380 6.150 6.320 26,099 +0.08(+1.28%)
Oct 26, 2021 6.280 6.160 6.240 37,118 +0.00(+0.00%)
Oct 25, 2021 6.400 6.240 57,892 +0.05(+0.81%)
Oct 22, 2021 6.250 6.320 6.090 6.190 50,718 -0.17(-2.67%)
Oct 21, 2021 6.540 6.640 6.220 6.360 48,263 -0.18(-2.75%)
Oct 20, 2021 6.420 6.650 6.350 6.540 39,483 +0.13(+2.03%)
Oct 19, 2021 6.230 6.439 6.130 6.410 36,938 +0.22(+3.55%)
Oct 18, 2021 6.660 6.680 6.130 6.190 63,514 -0.35(-5.42%)
Oct 15, 2021 6.410 6.750 6.320 6.545 68,095 +0.24(+3.72%)
Oct 14, 2021 6.300 6.565 6.130 6.310 58,805 -0.07(-1.10%)
Oct 13, 2021 6.140 6.400 6.000 6.380 58,565 +0.26(+4.25%)
Oct 12, 2021 6.190 6.200 5.950 6.120 37,536 -0.01(-0.16%)
Oct 11, 2021 6.190 6.190 5.930 6.130 38,184 +0.06(+0.99%)
Oct 08, 2021 6.130 6.335 5.940 6.070 44,501 -0.09(-1.46%)
Oct 07, 2021 5.970 6.781 5.850 6.160 466,963 +0.23(+3.88%)
Oct 06, 2021 5.700 6.110 5.620 5.930 98,452 +0.08(+1.37%)
Oct 05, 2021 5.990 6.120 5.780 5.850 65,400 -0.12(-2.01%)
Oct 04, 2021 5.970 6.150 5.780 5.970 86,846 -0.08(-1.32%)
Oct 01, 2021 6.190 6.350 5.900 6.050 78,215 -0.17(-2.73%)
Sep 30, 2021 6.240 6.250 6.040 6.220 58,776 +0.03(+0.48%)
Sep 29, 2021 6.420 6.420 6.063 6.190 51,675 -0.14(-2.21%)
Sep 28, 2021 6.560 6.630 6.190 6.330 65,457 -0.30(-4.52%)
Sep 27, 2021 6.470 6.690 6.470 6.630 38,940 +0.05(+0.76%)
Sep 24, 2021 6.690 6.830 6.500 6.580 41,958 -0.23(-3.38%)
Sep 23, 2021 6.700 6.860 6.580 6.810 45,571 +0.10(+1.49%)
Sep 22, 2021 6.630 6.750 6.410 6.710 57,595 +0.12(+1.74%)
Sep 21, 2021 6.680 6.730 6.490 6.595 57,036 -0.04(-0.68%)
Sep 20, 2021 6.830 6.950 6.430 6.640 91,779 -0.38(-5.41%)
Sep 17, 2021 6.730 7.050 6.730 7.020 73,574 +0.27(+4.00%)
Sep 16, 2021 6.520 6.910 6.520 6.750 84,037 +0.15(+2.27%)
Sep 15, 2021 6.760 6.850 6.540 6.600 73,961 -0.15(-2.22%)
Sep 14, 2021 6.910 7.055 6.690 6.750 109,365 -0.18(-2.60%)
Sep 13, 2021 7.010 7.160 6.800 6.930 92,713 -0.08(-1.14%)
Sep 10, 2021 6.940 7.330 6.779 7.010 267,900 +0.09(+1.30%)
Sep 09, 2021 7.090 7.220 6.840 6.920 134,157 -0.15(-2.12%)
Sep 08, 2021 7.020 7.140 6.926 7.070 74,995 -0.13(-1.81%)
Sep 07, 2021 7.210 7.340 6.920 7.200 88,461 -0.02(-0.28%)
Sep 03, 2021 7.330 7.440 7.120 7.220 82,787 -0.04(-0.48%)
Sep 02, 2021 7.270 7.520 7.220 7.255 119,768 -0.05(-0.75%)
Sep 01, 2021 7.520 7.530 7.240 7.310 138,402 -0.07(-0.95%)
Aug 31, 2021 7.150 7.550 7.000 7.380 183,308 +0.20(+2.79%)
Aug 30, 2021 7.710 8.098 7.140 7.180 293,272 -0.41(-5.40%)
Aug 27, 2021 6.970 7.700 6.940 7.590 221,917 +0.58(+8.27%)
Aug 26, 2021 6.810 7.180 6.750 7.010 107,599 +0.14(+2.04%)
Aug 25, 2021 6.720 7.330 6.720 6.870 267,246 +0.08(+1.18%)
Aug 24, 2021 6.880 6.940 6.570 6.790 193,908 -0.03(-0.44%)
Aug 23, 2021 6.430 6.950 6.430 6.820 269,817 +0.39(+6.07%)
Aug 20, 2021 6.510 6.620 6.380 6.430 118,768 -0.06(-0.92%)
Aug 19, 2021 6.750 6.940 6.320 6.490 194,020 -0.32(-4.70%)
Aug 18, 2021 6.550 7.154 6.210 6.810 362,543 +0.28(+4.29%)
Aug 17, 2021 6.520 6.780 6.410 6.530 123,689 -0.10(-1.51%)
Aug 16, 2021 7.130 7.130 6.550 6.630 127,047 -0.42(-5.96%)
Aug 13, 2021 7.290 7.377 6.700 7.050 280,561 -0.24(-3.29%)
Aug 12, 2021 7.420 7.661 7.120 7.290 232,009 -0.13(-1.75%)
Aug 11, 2021 8.000 8.050 7.110 7.420 383,417 -0.45(-5.72%)
Aug 10, 2021 8.300 8.355 7.600 7.870 451,171 -0.47(-5.64%)
Aug 09, 2021 7.240 8.700 7.090 8.340 1,112,941 +1.12(+15.51%)
Aug 06, 2021 7.160 7.380 6.940 7.220 191,162 +0.06(+0.84%)
Aug 05, 2021 6.860 7.200 6.809 7.160 200,301 +0.30(+4.37%)
Aug 04, 2021 7.090 7.250 6.700 6.860 339,856 -0.26(-3.65%)
Aug 03, 2021 6.560 7.620 6.560 7.120 1,544,054 +0.46(+6.91%)
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.