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

Immunoprecise Antibodies Ltd (NQ: IPA )

1.200 +0.030 (+2.56%)
Streaming Delayed Price Updated: 9:30 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 (%)
Aug 31, 2022 5.290 5.450 5.100 5.330 17,045 -0.07(-1.30%)
Aug 30, 2022 5.500 5.700 5.400 5.400 10,204 -0.32(-5.59%)
Aug 29, 2022 5.960 6.200 5.640 5.720 10,671 -0.26(-4.35%)
Aug 26, 2022 6.170 6.170 5.980 5.980 7,241 -0.17(-2.76%)
Aug 25, 2022 6.350 6.350 6.111 6.150 7,454 -0.06(-0.97%)
Aug 24, 2022 6.390 6.390 6.150 6.210 8,023 -0.18(-2.82%)
Aug 23, 2022 6.230 6.460 6.230 6.390 18,546 +0.11(+1.75%)
Aug 22, 2022 6.160 6.500 6.160 6.280 19,745 +0.12(+1.95%)
Aug 19, 2022 6.130 6.290 6.000 6.160 4,270 -0.16(-2.57%)
Aug 18, 2022 6.380 6.380 5.942 6.322 15,236 -0.06(-0.90%)
Aug 17, 2022 5.645 6.390 5.597 6.380 66,565 +0.79(+14.13%)
Aug 16, 2022 5.650 5.700 5.310 5.590 14,924 +0.29(+5.47%)
Aug 15, 2022 5.500 5.500 5.076 5.300 9,035 -0.21(-3.86%)
Aug 12, 2022 5.410 5.655 5.150 5.513 23,498 +0.26(+5.00%)
Aug 11, 2022 4.810 5.250 4.810 5.250 32,530 +0.41(+8.47%)
Aug 10, 2022 4.305 4.880 4.305 4.840 24,233 +0.50(+11.52%)
Aug 09, 2022 4.120 4.455 4.120 4.340 30,463 +0.09(+2.12%)
Aug 08, 2022 4.130 4.250 4.050 4.250 22,695 +0.21(+5.20%)
Aug 05, 2022 3.940 4.050 3.940 4.040 5,158 -0.05(-1.22%)
Aug 04, 2022 4.050 4.130 4.000 4.090 12,981 +0.04(+0.99%)
Aug 03, 2022 4.220 4.220 3.970 4.050 14,705 +0.00(+0.00%)
Aug 02, 2022 4.300 4.300 4.040 4.050 12,122 -0.41(-9.19%)
Aug 01, 2022 4.100 4.500 4.100 4.460 9,519 +0.23(+5.44%)
Jul 29, 2022 4.420 4.460 4.120 4.230 17,464 -0.32(-7.03%)
Jul 28, 2022 4.190 4.630 4.190 4.550 16,242 +0.21(+4.72%)
Jul 27, 2022 4.150 4.400 4.090 4.345 47,084 +0.29(+7.28%)
Jul 26, 2022 4.000 4.090 3.910 4.050 5,708 +0.09(+2.27%)
Jul 25, 2022 4.000 4.120 3.930 3.960 5,979 -0.03(-0.75%)
Jul 22, 2022 3.880 4.130 3.880 3.990 10,122 +0.16(+4.18%)
Jul 21, 2022 3.900 3.950 3.810 3.830 12,870 -0.12(-3.04%)
Jul 20, 2022 3.980 4.132 3.890 3.950 16,467 -0.05(-1.25%)
Jul 19, 2022 4.030 4.030 3.920 4.000 2,811 +0.03(+0.76%)
Jul 18, 2022 3.980 4.000 3.859 3.970 22,240 +0.17(+4.47%)
Jul 15, 2022 3.860 3.860 3.740 3.800 16,939 +0.02(+0.66%)
Jul 14, 2022 4.050 4.050 3.735 3.775 8,449 -0.23(-5.63%)
Jul 13, 2022 4.070 4.150 3.890 4.000 6,495 -0.11(-2.68%)
Jul 12, 2022 4.590 4.590 4.020 4.110 3,651 +0.02(+0.49%)
Jul 11, 2022 4.210 4.255 3.950 4.090 18,195 -0.09(-2.15%)
Jul 08, 2022 4.070 4.188 4.040 4.180 7,886 +0.08(+1.95%)
Jul 07, 2022 3.840 4.200 3.840 4.100 25,866 +0.16(+4.06%)
Jul 06, 2022 3.830 4.020 3.810 3.940 13,021 -0.01(-0.25%)
Jul 05, 2022 3.920 4.010 3.920 3.950 12,865 +0.11(+2.86%)
Jul 01, 2022 3.993 3.993 3.820 3.840 1,767 +0.04(+1.05%)
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%)
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.