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

Immunoprecise Antibodies Ltd (NQ: IPA )

1.280 +0.020 (+1.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2024 1.340 1.355 1.195 1.280 182,047 -0.09(-6.57%)
Apr 29, 2024 1.370 1.390 1.320 1.370 51,685 +0.05(+3.79%)
Apr 26, 2024 1.230 1.330 1.200 1.320 108,218 +0.13(+10.55%)
Apr 25, 2024 1.240 1.250 1.170 1.194 127,944 -0.03(-2.13%)
Apr 24, 2024 1.260 1.260 1.210 1.220 23,274 +0.00(+0.00%)
Apr 23, 2024 1.230 1.270 1.220 1.220 39,374 -0.03(-2.40%)
Apr 22, 2024 1.240 1.260 1.225 1.250 30,184 -0.01(-0.79%)
Apr 19, 2024 1.240 1.280 1.210 1.260 151,599 +0.02(+1.61%)
Apr 18, 2024 1.280 1.280 1.170 1.240 172,780 -0.03(-2.36%)
Apr 17, 2024 1.310 1.310 1.260 1.270 59,440 -0.02(-1.55%)
Apr 16, 2024 1.240 1.300 1.230 1.290 33,985 +0.05(+4.03%)
Apr 15, 2024 1.330 1.360 1.220 1.240 106,858 -0.12(-8.82%)
Apr 12, 2024 1.360 1.390 1.330 1.360 119,976 -0.01(-0.73%)
Apr 11, 2024 1.370 1.400 1.353 1.370 50,343 -0.02(-1.44%)
Apr 10, 2024 1.350 1.430 1.350 1.390 44,652 +0.01(+0.72%)
Apr 09, 2024 1.410 1.450 1.380 1.380 34,013 -0.04(-2.82%)
Apr 08, 2024 1.450 1.480 1.380 1.420 79,945 -0.02(-1.39%)
Apr 05, 2024 1.410 1.450 1.310 1.440 83,015 -0.01(-0.69%)
Apr 04, 2024 1.440 1.450 1.361 1.450 114,499 +0.00(+0.00%)
Apr 03, 2024 1.470 1.500 1.420 1.450 186,548 -0.02(-1.36%)
Apr 02, 2024 1.460 1.510 1.450 1.470 195,263 -0.06(-3.92%)
Apr 01, 2024 1.590 1.590 1.460 1.530 49,815 +0.01(+0.66%)
Mar 28, 2024 1.590 1.640 1.500 1.520 320,557 -0.05(-3.18%)
Mar 27, 2024 1.500 1.570 1.470 1.570 119,955 +0.05(+3.29%)
Mar 26, 2024 1.550 1.550 1.460 1.520 78,193 +0.00(+0.00%)
Mar 25, 2024 1.550 1.600 1.450 1.520 85,323 -0.05(-3.18%)
Mar 22, 2024 1.420 1.640 1.392 1.570 274,964 +0.17(+12.14%)
Mar 21, 2024 1.390 1.470 1.370 1.400 213,877 -0.01(-0.71%)
Mar 20, 2024 1.350 1.480 1.350 1.410 700,647 -0.04(-2.76%)
Mar 19, 2024 1.390 1.450 1.360 1.450 206,487 +0.05(+3.57%)
Mar 18, 2024 1.460 1.490 1.360 1.400 134,254 -0.04(-2.78%)
Mar 15, 2024 1.490 1.570 1.380 1.440 353,244 -0.15(-9.43%)
Mar 14, 2024 1.610 1.714 1.350 1.590 478,330 -0.04(-2.45%)
Mar 13, 2024 1.620 1.710 1.591 1.630 185,870 -0.01(-0.61%)
Mar 12, 2024 1.670 1.710 1.570 1.640 394,331 -0.11(-6.29%)
Mar 11, 2024 1.790 1.830 1.680 1.750 463,353 -0.09(-4.89%)
Mar 08, 2024 1.800 1.930 1.700 1.840 2,478,952 +0.00(+0.00%)
Mar 07, 2024 2.010 2.430 1.640 1.840 26,726,784 +0.26(+16.46%)
Mar 06, 2024 1.640 1.677 1.570 1.580 65,529 -0.05(-3.07%)
Mar 05, 2024 1.780 1.850 1.620 1.630 71,765 -0.14(-7.91%)
Mar 04, 2024 1.860 1.860 1.700 1.770 95,812 -0.11(-5.85%)
Mar 01, 2024 1.840 1.946 1.810 1.880 40,100 +0.03(+1.90%)
Feb 29, 2024 1.855 2.000 1.780 1.845 47,216 +0.03(+1.93%)
Feb 28, 2024 1.920 1.930 1.750 1.810 23,280 -0.05(-2.69%)
Feb 27, 2024 1.850 1.900 1.800 1.860 56,282 -0.00(-0.01%)
Feb 26, 2024 1.880 1.980 1.774 1.860 34,174 -0.04(-2.10%)
Feb 23, 2024 1.750 1.990 1.750 1.900 55,938 +0.18(+10.47%)
Feb 22, 2024 1.700 1.744 1.660 1.720 37,072 +0.00(+0.00%)
Feb 21, 2024 1.800 1.859 1.640 1.720 140,705 -0.14(-7.53%)
Feb 20, 2024 1.980 1.980 1.810 1.860 49,650 -0.11(-5.58%)
Feb 16, 2024 1.980 1.980 1.900 1.970 34,462 -0.01(-0.51%)
Feb 15, 2024 1.940 2.030 1.910 1.980 26,734 +0.05(+2.59%)
Feb 14, 2024 2.060 2.060 1.820 1.930 79,383 -0.04(-2.03%)
Feb 13, 2024 2.130 2.150 1.860 1.970 133,982 -0.18(-8.37%)
Feb 12, 2024 2.190 2.267 2.080 2.150 64,312 -0.01(-0.46%)
Feb 09, 2024 2.240 2.280 2.071 2.160 114,478 -0.04(-1.82%)
Feb 08, 2024 2.150 2.250 2.100 2.200 75,277 -0.01(-0.45%)
Feb 07, 2024 2.540 2.550 2.120 2.210 216,620 -0.20(-8.30%)
Feb 06, 2024 2.410 2.600 2.320 2.410 416,678 +0.11(+4.78%)
Feb 05, 2024 1.900 2.400 1.880 2.300 300,606 +0.42(+22.34%)
Feb 02, 2024 1.900 1.950 1.800 1.880 45,129 -0.01(-0.53%)
Feb 01, 2024 1.910 1.970 1.790 1.890 74,167 +0.08(+4.42%)
Jan 31, 2024 1.850 1.965 1.740 1.810 123,642 -0.07(-3.72%)
Jan 30, 2024 1.650 1.890 1.590 1.880 144,815 +0.23(+13.94%)
Jan 29, 2024 1.600 1.690 1.551 1.650 87,041 +0.06(+3.77%)
Jan 26, 2024 1.530 1.600 1.480 1.590 47,604 +0.04(+2.73%)
Jan 25, 2024 1.570 1.570 1.450 1.548 158,396 -0.02(-1.41%)
Jan 24, 2024 1.390 1.607 1.390 1.570 71,494 +0.17(+12.14%)
Jan 23, 2024 1.500 1.517 1.380 1.400 65,732 -0.09(-6.04%)
Jan 22, 2024 1.550 1.550 1.410 1.490 16,869 +0.01(+0.68%)
Jan 19, 2024 1.460 1.533 1.400 1.480 47,716 +0.02(+1.37%)
Jan 18, 2024 1.370 1.560 1.330 1.460 77,243 +0.06(+4.29%)
Jan 17, 2024 1.520 1.550 1.310 1.400 65,175 -0.12(-7.89%)
Jan 16, 2024 1.610 1.690 1.500 1.520 38,665 -0.14(-8.43%)
Jan 12, 2024 1.630 1.720 1.580 1.660 29,764 +0.01(+0.61%)
Jan 11, 2024 1.740 1.740 1.550 1.650 73,412 +0.03(+1.85%)
Jan 10, 2024 1.500 1.768 1.495 1.620 119,263 +0.20(+14.08%)
Jan 09, 2024 1.480 1.500 1.411 1.420 15,856 -0.03(-2.07%)
Jan 08, 2024 1.440 1.520 1.380 1.450 70,662 -0.02(-1.36%)
Jan 05, 2024 1.570 1.570 1.440 1.470 47,363 -0.11(-6.96%)
Jan 04, 2024 1.530 1.637 1.520 1.580 43,618 +0.02(+1.28%)
Jan 03, 2024 1.760 1.760 1.530 1.560 59,173 -0.14(-8.24%)
Jan 02, 2024 1.630 1.780 1.630 1.700 76,392 -0.01(-0.58%)
Dec 29, 2023 1.720 1.850 1.650 1.710 134,892 +0.01(+0.59%)
Dec 28, 2023 1.430 1.750 1.430 1.700 96,387 +0.24(+16.44%)
Dec 27, 2023 1.320 1.540 1.320 1.460 112,255 +0.12(+8.96%)
Dec 26, 2023 1.300 1.440 1.300 1.340 75,901 -0.01(-0.74%)
Dec 22, 2023 1.300 1.350 1.280 1.350 36,405 +0.06(+4.65%)
Dec 21, 2023 1.350 1.360 1.270 1.290 100,221 -0.06(-4.44%)
Dec 20, 2023 1.310 1.350 1.270 1.350 26,793 +0.00(+0.00%)
Dec 19, 2023 1.330 1.390 1.306 1.350 47,231 +0.00(+0.00%)
Dec 18, 2023 1.350 1.400 1.260 1.350 65,252 -0.03(-2.17%)
Dec 15, 2023 1.430 1.480 1.340 1.380 92,371 -0.07(-4.83%)
Dec 14, 2023 1.240 1.450 1.150 1.450 240,129 +0.25(+20.83%)
Dec 13, 2023 1.160 1.200 1.100 1.200 121,105 +0.09(+8.11%)
Dec 12, 2023 1.190 1.190 1.070 1.110 77,493 -0.03(-2.63%)
Dec 11, 2023 1.200 1.222 1.050 1.140 154,697 +0.01(+0.88%)
Dec 08, 2023 1.150 1.170 1.080 1.130 164,618 +0.00(+0.00%)
Dec 07, 2023 1.150 1.210 1.050 1.130 254,360 -0.03(-2.59%)
Dec 06, 2023 0.9700 1.270 0.9400 1.160 1,720,690 -0.38(-24.68%)
Dec 05, 2023 1.710 1.710 1.500 1.540 91,852 -0.09(-5.78%)
Dec 04, 2023 1.670 1.690 1.580 1.634 51,098 -0.07(-3.86%)
Dec 01, 2023 1.510 1.750 1.510 1.700 47,464 +0.13(+8.28%)
Nov 30, 2023 1.650 1.700 1.495 1.570 71,569 -0.06(-3.98%)
Nov 29, 2023 1.570 1.640 1.500 1.635 39,522 +0.09(+6.17%)
Nov 28, 2023 1.440 1.694 1.439 1.540 118,850 +0.11(+7.69%)
Nov 27, 2023 1.270 1.440 1.270 1.430 48,809 +0.13(+10.00%)
Nov 24, 2023 1.390 1.390 1.274 1.300 22,713 -0.02(-1.52%)
Nov 22, 2023 1.400 1.400 1.250 1.320 88,648 +0.03(+2.33%)
Nov 21, 2023 1.351 1.351 1.270 1.290 20,066 -0.10(-7.19%)
Nov 20, 2023 1.320 1.500 1.320 1.390 42,236 +0.04(+2.96%)
Nov 17, 2023 1.350 1.390 1.314 1.350 66,083 +0.00(+0.00%)
Nov 16, 2023 1.410 1.540 1.350 1.350 48,041 -0.10(-6.90%)
Nov 15, 2023 1.490 1.600 1.420 1.450 53,070 -0.02(-1.36%)
Nov 14, 2023 1.550 1.620 1.400 1.470 42,460 -0.08(-5.16%)
Nov 13, 2023 1.550 1.598 1.510 1.550 13,343 -0.01(-0.64%)
Nov 10, 2023 1.650 1.690 1.450 1.560 64,583 -0.13(-7.92%)
Nov 09, 2023 1.700 1.730 1.620 1.694 8,331 +0.04(+2.67%)
Nov 08, 2023 1.680 1.680 1.571 1.650 18,680 +0.03(+1.85%)
Nov 07, 2023 1.620 1.720 1.620 1.620 19,028 +0.00(+0.00%)
Nov 06, 2023 1.670 1.750 1.560 1.620 53,158 -0.10(-5.81%)
Nov 03, 2023 1.660 1.888 1.530 1.720 187,154 -0.19(-9.95%)
Nov 02, 2023 2.100 2.182 1.860 1.910 83,920 -0.21(-9.91%)
Nov 01, 2023 2.400 2.400 1.830 2.120 149,190 -0.18(-7.97%)
Oct 31, 2023 2.010 2.570 1.940 2.304 504,984 +0.37(+19.36%)
Oct 30, 2023 1.940 1.950 1.860 1.930 73,081 +0.11(+6.04%)
Oct 27, 2023 1.600 1.990 1.570 1.820 144,567 +0.18(+10.98%)
Oct 26, 2023 1.460 1.650 1.300 1.640 94,032 +0.18(+12.33%)
Oct 25, 2023 1.300 1.480 1.260 1.460 62,242 +0.21(+16.80%)
Oct 24, 2023 1.250 1.300 1.170 1.250 94,905 +0.03(+2.46%)
Oct 23, 2023 1.150 1.600 1.150 1.220 322,697 +0.08(+7.02%)
Oct 20, 2023 1.260 1.280 1.136 1.140 60,232 -0.11(-8.80%)
Oct 19, 2023 1.260 1.280 1.147 1.250 29,708 +0.01(+0.81%)
Oct 18, 2023 1.360 1.361 1.230 1.240 43,470 -0.09(-6.77%)
Oct 17, 2023 1.350 1.398 1.280 1.330 40,579 -0.01(-0.75%)
Oct 16, 2023 1.240 1.450 1.192 1.340 64,192 +0.06(+4.69%)
Oct 13, 2023 1.360 1.390 1.230 1.280 62,199 -0.10(-7.24%)
Oct 12, 2023 1.400 1.440 1.330 1.380 53,307 -0.05(-3.72%)
Oct 11, 2023 1.580 1.600 1.332 1.433 47,951 -0.17(-10.43%)
Oct 10, 2023 1.640 1.640 1.480 1.600 31,031 +0.06(+3.90%)
Oct 09, 2023 1.520 1.590 1.500 1.540 25,335 -0.06(-3.98%)
Oct 06, 2023 1.610 1.640 1.580 1.604 21,975 -0.03(-1.61%)
Oct 05, 2023 1.650 1.670 1.550 1.630 15,591 +0.01(+0.62%)
Oct 04, 2023 1.640 1.670 1.500 1.620 67,124 -0.05(-2.99%)
Oct 03, 2023 1.760 1.760 1.619 1.670 21,140 -0.09(-5.11%)
Oct 02, 2023 1.850 1.850 1.677 1.760 25,747 -0.07(-3.83%)
Sep 29, 2023 1.900 1.972 1.810 1.830 19,985 -0.05(-2.66%)
Sep 28, 2023 1.880 1.880 1.780 1.880 23,214 +0.02(+1.08%)
Sep 27, 2023 1.960 1.990 1.825 1.860 50,918 -0.08(-4.12%)
Sep 26, 2023 2.000 2.000 1.900 1.940 25,882 -0.08(-3.96%)
Sep 25, 2023 1.958 2.040 2.005 2.020 6,719 +0.05(+2.54%)
Sep 22, 2023 2.050 2.105 1.960 1.970 27,489 -0.10(-4.83%)
Sep 21, 2023 2.090 2.140 1.950 2.070 14,182 -0.02(-0.96%)
Sep 20, 2023 1.960 2.100 1.877 2.090 85,450 +0.18(+9.42%)
Sep 19, 2023 1.760 1.964 1.700 1.910 68,646 +0.12(+6.70%)
Sep 18, 2023 1.780 1.920 1.760 1.790 79,449 +0.03(+1.70%)
Sep 15, 2023 1.960 1.974 1.760 1.760 86,987 -0.24(-12.00%)
Sep 14, 2023 2.300 2.300 1.900 2.000 175,579 -0.02(-0.99%)
Sep 13, 2023 1.940 2.042 1.940 2.020 18,938 +0.04(+2.02%)
Sep 12, 2023 1.980 2.000 1.916 1.980 18,743 -0.08(-3.69%)
Sep 11, 2023 1.990 2.060 1.930 2.056 19,239 +0.09(+4.36%)
Sep 08, 2023 1.960 2.000 1.960 1.970 5,032 -0.03(-1.25%)
Sep 07, 2023 2.140 2.140 1.920 1.995 38,768 -0.15(-6.78%)
Sep 06, 2023 2.250 2.280 2.100 2.140 34,063 -0.19(-8.15%)
Sep 05, 2023 2.050 2.399 2.050 2.330 94,908 +0.30(+14.78%)
Sep 01, 2023 1.950 2.150 1.900 2.030 91,947 +0.14(+7.41%)
Aug 31, 2023 1.950 2.000 1.850 1.890 16,982 -0.02(-1.05%)
Aug 30, 2023 1.950 2.000 1.820 1.910 68,113 -0.08(-4.02%)
Aug 29, 2023 1.970 2.020 1.920 1.990 22,144 +0.04(+1.96%)
Aug 28, 2023 1.900 2.020 1.855 1.952 76,656 +0.06(+3.26%)
Aug 25, 2023 1.900 1.920 1.711 1.890 80,275 +0.06(+3.28%)
Aug 24, 2023 2.086 2.092 1.820 1.830 95,372 -0.31(-14.49%)
Aug 23, 2023 2.110 2.140 2.060 2.140 21,958 +0.06(+2.88%)
Aug 22, 2023 2.090 2.145 2.080 2.080 9,112 -0.03(-1.42%)
Aug 21, 2023 2.060 2.150 2.040 2.110 17,149 +0.01(+0.48%)
Aug 18, 2023 2.180 2.180 2.050 2.100 16,160 -0.03(-1.41%)
Aug 17, 2023 2.110 2.190 2.050 2.130 21,168 +0.06(+2.90%)
Aug 16, 2023 2.280 2.280 2.040 2.070 55,185 -0.20(-8.67%)
Aug 15, 2023 2.320 2.390 2.180 2.267 21,887 -0.10(-4.37%)
Aug 14, 2023 2.300 2.480 2.277 2.370 168,208 +0.04(+1.72%)
Aug 11, 2023 2.140 2.330 2.140 2.330 49,646 +0.14(+6.56%)
Aug 10, 2023 2.410 2.410 2.070 2.187 113,596 -0.18(-7.73%)
Aug 09, 2023 2.150 2.450 2.106 2.370 102,739 +0.19(+8.71%)
Aug 08, 2023 2.200 2.310 2.030 2.180 105,027 -0.11(-4.81%)
Aug 07, 2023 2.290 2.290 2.150 2.290 70,496 +0.02(+0.88%)
Aug 04, 2023 2.270 2.338 2.270 2.270 5,489 -0.01(-0.44%)
Aug 03, 2023 2.220 2.370 2.210 2.280 51,149 +0.12(+5.56%)
Aug 02, 2023 2.320 2.370 2.150 2.160 52,544 -0.16(-6.90%)
Aug 01, 2023 2.560 2.586 2.210 2.320 112,631 -0.20(-7.94%)
Jul 31, 2023 2.650 2.730 2.517 2.520 38,256 -0.10(-3.82%)
Jul 28, 2023 2.560 2.660 2.540 2.620 21,898 +0.06(+2.34%)
Jul 27, 2023 2.550 2.699 2.530 2.560 15,166 +0.01(+0.39%)
Jul 26, 2023 2.500 2.565 2.485 2.550 25,007 +0.05(+2.00%)
Jul 25, 2023 2.570 2.630 2.500 2.500 39,734 -0.17(-6.37%)
Jul 24, 2023 2.700 2.730 2.610 2.670 18,400 -0.04(-1.39%)
Jul 21, 2023 2.750 2.750 2.600 2.708 40,043 -0.06(-2.25%)
Jul 20, 2023 2.830 2.830 2.750 2.770 9,669 -0.02(-0.72%)
Jul 19, 2023 2.825 2.825 2.780 2.790 8,991 +0.01(+0.36%)
Jul 18, 2023 2.770 2.840 2.770 2.780 19,712 +0.03(+1.09%)
Jul 17, 2023 2.890 2.940 2.750 2.750 23,800 -0.07(-2.48%)
Jul 14, 2023 2.850 2.910 2.810 2.820 23,624 -0.07(-2.42%)
Jul 13, 2023 2.990 3.000 2.810 2.890 60,405 -0.10(-3.34%)
Jul 12, 2023 3.050 3.050 2.910 2.990 19,147 -0.02(-0.66%)
Jul 11, 2023 3.020 3.040 2.990 3.010 3,120 +0.01(+0.33%)
Jul 10, 2023 2.930 3.050 2.900 3.000 24,778 +0.01(+0.33%)
Jul 07, 2023 3.030 3.090 2.810 2.990 85,591 -0.04(-1.32%)
Jul 06, 2023 3.000 3.100 2.950 3.030 24,993 +0.00(+0.00%)
Jul 05, 2023 3.100 3.100 2.980 3.030 19,011 -0.01(-0.33%)
Jul 03, 2023 3.040 3.075 2.960 3.040 10,890 +0.08(+2.70%)
Jun 30, 2023 3.090 3.100 2.940 2.960 34,576 -0.07(-2.42%)
Jun 29, 2023 2.960 3.140 2.950 3.034 18,798 +0.10(+3.36%)
Jun 28, 2023 3.000 3.000 2.900 2.935 24,031 -0.07(-2.49%)
Jun 27, 2023 3.160 3.169 2.990 3.010 29,527 -0.14(-4.44%)
Jun 26, 2023 3.170 3.212 3.053 3.150 25,407 -0.03(-0.80%)
Jun 23, 2023 3.031 3.175 3.010 3.175 6,831 -0.01(-0.35%)
Jun 22, 2023 3.090 3.190 3.090 3.187 35,954 +0.04(+1.31%)
Jun 21, 2023 3.190 3.190 3.030 3.145 18,576 +0.03(+0.81%)
Jun 20, 2023 2.950 3.190 2.860 3.120 57,439 +0.19(+6.30%)
Jun 16, 2023 2.890 2.950 2.860 2.935 31,807 +0.04(+1.56%)
Jun 15, 2023 2.880 2.940 2.820 2.890 39,744 +0.15(+5.47%)
May 08, 2023 2.590 2.750 2.560 2.740 52,193 +0.04(+1.56%)
May 05, 2023 2.650 2.750 2.560 2.698 37,109 +0.06(+2.19%)
May 04, 2023 2.750 2.820 2.600 2.640 41,928 -0.10(-3.65%)
May 03, 2023 2.520 2.820 2.520 2.740 45,739 +0.18(+7.03%)
May 02, 2023 2.560 2.560 2.500 2.560 21,971 -0.01(-0.39%)
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.