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

Immunoprecise Antibodies Ltd (NQ: IPA )

1.180 +0.060 (+5.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 31, 2022 5.350 5.730 5.320 5.730 8,803 +0.43(+8.11%)
May 27, 2022 5.343 5.590 5.165 5.300 35,061 -0.15(-2.75%)
May 26, 2022 5.110 5.450 5.110 5.450 13,077 +0.40(+7.92%)
May 25, 2022 4.870 5.190 4.870 5.050 16,569 +0.29(+6.09%)
May 24, 2022 4.840 5.000 4.720 4.760 22,904 -0.20(-4.03%)
May 23, 2022 4.630 5.000 4.630 4.960 6,696 +0.35(+7.59%)
May 20, 2022 4.920 5.020 4.530 4.610 15,621 -0.30(-6.11%)
May 19, 2022 4.660 4.910 4.660 4.910 9,015 +0.11(+2.29%)
May 18, 2022 4.860 5.230 4.800 4.800 33,934 -0.09(-1.84%)
May 17, 2022 5.230 5.230 4.761 4.890 13,245 +0.06(+1.24%)
May 16, 2022 4.600 4.830 4.450 4.830 19,469 +0.38(+8.54%)
May 13, 2022 4.400 4.700 4.303 4.450 25,169 +0.02(+0.45%)
May 12, 2022 4.600 4.737 4.175 4.430 16,940 +0.07(+1.61%)
May 11, 2022 4.750 4.750 4.360 4.360 14,806 -0.14(-3.11%)
May 10, 2022 4.620 4.970 4.480 4.500 24,864 -0.09(-1.96%)
May 09, 2022 5.060 5.155 4.590 4.590 51,462 -0.45(-8.93%)
May 06, 2022 5.330 5.410 5.040 5.040 22,428 -0.28(-5.26%)
May 05, 2022 5.520 5.645 5.300 5.320 15,663 -0.29(-5.17%)
May 04, 2022 5.550 5.745 5.550 5.610 12,794 +0.04(+0.72%)
May 03, 2022 5.500 5.690 5.430 5.570 14,894 +0.04(+0.72%)
May 02, 2022 5.470 5.610 5.440 5.530 14,049 -0.03(-0.54%)
Apr 29, 2022 5.560 5.800 5.530 5.560 11,402 +0.00(+0.00%)
Apr 28, 2022 5.600 5.625 5.433 5.560 14,978 +0.03(+0.54%)
Apr 27, 2022 5.700 5.700 5.530 5.530 6,110 -0.11(-1.95%)
Apr 26, 2022 5.860 6.100 5.600 5.640 24,428 -0.26(-4.41%)
Apr 25, 2022 5.827 6.097 5.650 5.900 23,735 +0.04(+0.68%)
Apr 22, 2022 5.900 5.900 5.610 5.860 18,873 -0.06(-1.01%)
Apr 21, 2022 6.050 6.250 5.790 5.920 53,506 -0.16(-2.63%)
Apr 20, 2022 5.600 6.090 5.600 6.080 151,434 +0.44(+7.80%)
Apr 19, 2022 5.650 5.650 5.330 5.640 22,248 +0.12(+2.17%)
Apr 18, 2022 5.720 5.827 5.500 5.520 43,387 -0.20(-3.50%)
Apr 14, 2022 5.830 5.840 5.630 5.720 24,673 +0.04(+0.70%)
Apr 13, 2022 5.730 5.790 5.610 5.680 15,882 +0.06(+1.07%)
Apr 12, 2022 5.950 5.950 5.610 5.620 11,049 -0.31(-5.23%)
Apr 11, 2022 5.690 5.990 5.660 5.930 53,083 +0.22(+3.85%)
Apr 08, 2022 5.490 5.710 5.370 5.710 11,611 +0.19(+3.44%)
Apr 07, 2022 5.680 5.700 5.470 5.520 12,177 -0.09(-1.60%)
Apr 06, 2022 5.990 6.160 5.500 5.610 57,045 -0.17(-2.94%)
Apr 05, 2022 5.740 6.040 5.740 5.780 28,926 +0.10(+1.76%)
Apr 04, 2022 5.090 5.750 5.090 5.680 58,949 +0.49(+9.44%)
Apr 01, 2022 5.240 5.320 5.050 5.190 25,761 +0.05(+0.97%)
Mar 31, 2022 4.850 5.270 4.800 5.140 34,064 +0.17(+3.42%)
Mar 30, 2022 4.590 5.080 4.590 4.970 108,863 +0.53(+11.94%)
Mar 29, 2022 4.130 4.590 3.960 4.440 49,310 +0.31(+7.51%)
Mar 28, 2022 4.370 4.370 4.050 4.130 18,238 -0.15(-3.50%)
Mar 25, 2022 4.210 4.370 4.210 4.280 10,091 +0.08(+1.90%)
Mar 24, 2022 4.090 4.270 4.010 4.200 11,426 +0.13(+3.20%)
Mar 23, 2022 4.350 4.350 4.010 4.070 51,097 -0.15(-3.56%)
Mar 22, 2022 4.290 4.300 4.100 4.220 30,117 -0.10(-2.31%)
Mar 21, 2022 4.360 4.500 4.290 4.320 22,769 -0.35(-7.49%)
Mar 18, 2022 4.220 4.680 4.190 4.670 19,033 +0.54(+13.08%)
Mar 17, 2022 3.920 4.170 3.910 4.130 20,343 +0.22(+5.63%)
Mar 16, 2022 3.950 4.220 3.790 3.910 67,287 -0.04(-1.01%)
Mar 15, 2022 3.770 4.000 3.730 3.950 108,364 +0.15(+3.95%)
Mar 14, 2022 3.750 3.830 3.510 3.800 74,456 +0.16(+4.40%)
Mar 11, 2022 3.810 3.840 3.610 3.640 26,655 -0.13(-3.45%)
Mar 10, 2022 3.860 3.950 3.770 3.770 30,908 -0.08(-2.08%)
Mar 09, 2022 4.140 4.170 3.810 3.850 56,590 -0.31(-7.45%)
Mar 08, 2022 4.210 4.320 4.064 4.160 24,447 -0.02(-0.48%)
Mar 07, 2022 4.450 4.450 4.180 4.180 30,116 -0.32(-7.11%)
Mar 04, 2022 4.500 4.580 4.320 4.500 19,154 -0.09(-1.96%)
Mar 03, 2022 4.660 4.660 4.390 4.590 26,352 -0.09(-1.92%)
Mar 02, 2022 4.860 4.960 4.680 4.680 20,508 -0.24(-4.88%)
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.