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 (%)
Jun 30, 2022 3.949 3.949 3.740 3.800 15,874 -0.04(-1.04%)
Jun 29, 2022 4.040 4.040 3.700 3.840 10,888 -0.15(-3.76%)
Jun 28, 2022 4.010 4.160 3.830 3.990 6,830 +0.00(+0.00%)
Jun 27, 2022 4.030 4.170 3.900 3.990 18,467 -0.15(-3.74%)
Jun 24, 2022 4.200 4.220 4.000 4.145 22,484 -0.15(-3.38%)
Jun 23, 2022 4.290 4.420 3.970 4.290 15,728 +0.05(+1.18%)
Jun 22, 2022 4.610 4.640 4.150 4.240 22,651 -0.36(-7.83%)
Jun 21, 2022 4.750 4.750 4.460 4.600 12,138 +0.15(+3.37%)
Jun 17, 2022 3.810 4.777 3.810 4.450 23,884 +0.40(+9.88%)
Jun 16, 2022 4.000 4.050 3.790 4.050 19,491 +0.08(+2.02%)
Jun 15, 2022 4.030 4.120 3.960 3.970 9,027 -0.06(-1.61%)
Jun 14, 2022 4.250 4.250 3.960 4.035 19,551 -0.04(-1.10%)
Jun 13, 2022 4.500 4.500 4.030 4.080 18,692 -0.43(-9.53%)
Jun 10, 2022 4.700 4.710 4.500 4.510 9,647 -0.27(-5.65%)
Jun 09, 2022 4.840 4.930 4.710 4.780 3,758 -0.22(-4.40%)
Jun 08, 2022 5.390 5.390 4.900 5.000 11,642 -0.13(-2.54%)
Jun 07, 2022 5.290 5.370 4.620 5.130 24,487 -0.32(-5.87%)
Jun 06, 2022 5.460 5.740 5.260 5.450 10,417 -0.09(-1.62%)
Jun 03, 2022 5.460 5.720 5.370 5.540 11,011 -0.05(-0.89%)
Jun 02, 2022 5.500 5.600 5.330 5.590 12,620 +0.14(+2.57%)
Jun 01, 2022 5.820 5.820 5.200 5.450 28,048 -0.28(-4.89%)
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%)
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.