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 -0.060 (-5.13%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 23, 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 (%)
Dec 31, 2021 5.480 5.750 5.260 5.360 40,835 -0.09(-1.65%)
Dec 30, 2021 5.350 5.670 5.350 5.450 53,370 +0.04(+0.74%)
Dec 29, 2021 5.500 5.520 5.320 5.410 27,571 -0.17(-3.13%)
Dec 28, 2021 5.340 5.620 5.290 5.585 7,866 +0.21(+3.81%)
Dec 27, 2021 5.280 5.400 5.140 5.380 29,903 +0.02(+0.37%)
Dec 23, 2021 5.390 5.810 5.340 5.360 31,326 -0.13(-2.37%)
Dec 22, 2021 5.600 5.910 5.410 5.490 75,732 -0.26(-4.52%)
Dec 21, 2021 6.000 6.000 5.620 5.750 28,489 -0.11(-1.88%)
Dec 20, 2021 6.050 6.150 5.530 5.860 74,536 +0.09(+1.56%)
Dec 17, 2021 5.380 5.770 5.380 5.770 20,000 +0.32(+5.87%)
Dec 16, 2021 5.340 5.540 5.340 5.450 20,105 +0.07(+1.30%)
Dec 15, 2021 5.290 5.580 5.030 5.380 41,309 +0.02(+0.37%)
Dec 14, 2021 5.070 5.460 5.060 5.360 68,242 +0.30(+5.93%)
Dec 13, 2021 5.450 5.450 5.060 5.060 59,515 -0.56(-9.96%)
Dec 10, 2021 5.700 5.730 5.480 5.620 44,552 -0.13(-2.26%)
Dec 09, 2021 5.770 5.900 5.570 5.750 54,384 -0.09(-1.54%)
Dec 08, 2021 5.760 5.970 5.650 5.840 35,687 +0.01(+0.17%)
Dec 07, 2021 5.780 6.020 5.698 5.830 44,036 +0.09(+1.57%)
Dec 06, 2021 5.350 5.740 5.280 5.740 57,998 +0.33(+6.10%)
Dec 03, 2021 5.450 5.510 5.117 5.410 68,596 -0.11(-1.99%)
Dec 02, 2021 5.790 5.850 5.300 5.520 59,155 -0.31(-5.32%)
Dec 01, 2021 5.960 6.030 5.540 5.830 77,569 -0.17(-2.83%)
Nov 30, 2021 6.366 6.470 5.930 6.000 172,561 +0.06(+1.01%)
Nov 29, 2021 6.610 6.857 5.780 5.940 132,951 -0.48(-7.48%)
Nov 26, 2021 5.920 6.880 5.920 6.420 314,257 +0.80(+14.23%)
Nov 24, 2021 5.350 5.676 5.315 5.620 23,910 +0.27(+5.05%)
Nov 23, 2021 5.420 5.465 5.210 5.350 41,261 -0.01(-0.19%)
Nov 22, 2021 5.550 5.610 5.240 5.360 35,839 -0.18(-3.25%)
Nov 19, 2021 5.450 5.620 5.250 5.540 52,589 +0.06(+1.09%)
Nov 18, 2021 5.740 5.490 5.310 5.480 53,556 -0.18(-3.18%)
Nov 17, 2021 5.870 6.048 5.640 5.660 43,715 -0.25(-4.23%)
Nov 16, 2021 6.040 6.050 5.870 5.910 28,664 -0.19(-3.11%)
Nov 15, 2021 6.060 6.120 5.967 6.100 29,063 +0.12(+2.01%)
Nov 12, 2021 5.920 6.080 5.890 5.980 17,999 +0.03(+0.50%)
Nov 11, 2021 6.110 6.110 5.900 5.950 30,459 -0.10(-1.65%)
Nov 10, 2021 5.960 6.050 46,482 -0.05(-0.82%)
Nov 09, 2021 6.030 6.350 5.950 6.100 37,328 -0.03(-0.49%)
Nov 08, 2021 5.940 6.200 5.940 6.130 27,217 +0.19(+3.20%)
Nov 05, 2021 6.210 6.220 5.900 5.940 58,691 -0.16(-2.62%)
Nov 04, 2021 6.280 6.280 6.088 6.100 24,118 -0.18(-2.87%)
Nov 03, 2021 6.240 6.370 6.080 6.280 39,224 +0.01(+0.16%)
Nov 02, 2021 6.350 6.359 6.070 6.270 49,793 -0.06(-0.95%)
Nov 01, 2021 6.600 6.740 6.280 6.330 37,424 -0.24(-3.65%)
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%)
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.