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 (%)
Jul 30, 2021 6.660 7.090 6.410 6.580 710,204 -0.19(-2.81%)
Jul 29, 2021 7.130 7.480 6.700 6.770 811,855 -0.62(-8.39%)
Jul 28, 2021 8.068 8.200 7.210 7.390 820,840 -0.51(-6.46%)
Jul 27, 2021 7.880 8.240 7.270 7.900 996,406 -0.34(-4.13%)
Jul 26, 2021 8.160 9.380 7.630 8.240 4,804,012 -0.42(-4.85%)
Jul 23, 2021 10.01 10.68 7.950 8.660 9,308,561 -4.56(-34.49%)
Jul 22, 2021 6.830 16.40 6.610 13.22 121,637,480 +7.63(+136.49%)
Jul 21, 2021 5.160 5.590 5.130 5.590 60,517 +0.37(+7.09%)
Jul 20, 2021 5.200 5.350 5.140 5.220 48,020 +0.08(+1.56%)
Jul 19, 2021 5.210 5.360 5.100 5.140 55,845 -0.29(-5.34%)
Jul 16, 2021 5.450 5.500 5.280 5.430 31,247 -0.08(-1.36%)
Jul 15, 2021 5.575 5.579 5.460 5.505 19,360 -0.05(-0.99%)
Jul 14, 2021 5.580 5.770 5.480 5.560 20,222 -0.03(-0.54%)
Jul 13, 2021 5.350 5.995 5.350 5.590 42,820 +0.23(+4.29%)
Jul 12, 2021 5.490 5.680 5.150 5.360 65,507 -0.15(-2.72%)
Jul 09, 2021 5.730 5.800 5.410 5.510 46,909 -0.13(-2.30%)
Jul 08, 2021 5.860 5.930 5.640 5.640 29,241 -0.29(-4.89%)
Jul 07, 2021 6.090 6.090 5.800 5.930 35,469 -0.20(-3.26%)
Jul 06, 2021 6.290 6.290 5.920 6.130 27,422 -0.07(-1.13%)
Jul 02, 2021 6.110 6.290 5.710 6.200 65,799 +0.10(+1.64%)
Jul 01, 2021 6.020 6.110 5.980 6.100 25,107 +0.08(+1.33%)
Jun 30, 2021 6.250 6.250 5.957 6.020 31,812 -0.23(-3.68%)
Jun 29, 2021 6.310 6.400 6.170 6.250 26,405 -0.09(-1.42%)
Jun 28, 2021 6.550 6.550 6.310 6.340 25,024 -0.10(-1.55%)
Jun 25, 2021 6.460 6.500 6.360 6.440 54,304 -0.01(-0.16%)
Jun 24, 2021 6.540 6.560 6.380 6.450 47,776 -0.04(-0.62%)
Jun 23, 2021 6.590 6.770 6.490 6.490 41,328 -0.15(-2.26%)
Jun 22, 2021 6.430 6.720 6.410 6.640 28,695 +0.21(+3.27%)
Jun 21, 2021 6.830 6.830 6.410 6.430 43,781 -0.34(-5.02%)
Jun 18, 2021 7.240 7.260 6.730 6.770 44,601 -0.60(-8.14%)
Jun 17, 2021 7.490 7.790 7.060 7.370 72,569 +0.16(+2.22%)
Jun 16, 2021 7.520 7.630 7.210 7.210 32,593 -0.28(-3.74%)
Jun 15, 2021 7.450 7.750 7.260 7.490 39,369 +0.03(+0.40%)
Jun 14, 2021 7.170 7.610 7.170 7.460 68,064 +0.32(+4.48%)
Jun 11, 2021 6.520 7.140 6.520 7.140 48,980 +0.64(+9.85%)
Jun 10, 2021 6.560 6.850 6.420 6.500 51,017 -0.10(-1.52%)
Jun 09, 2021 6.590 6.837 6.410 6.600 151,258 +0.05(+0.76%)
Jun 08, 2021 7.120 7.120 6.540 6.550 68,907 -0.53(-7.42%)
Jun 07, 2021 7.100 7.250 6.920 7.075 115,120 -0.19(-2.68%)
Jun 04, 2021 7.120 7.420 7.053 7.270 31,969 +0.16(+2.25%)
Jun 03, 2021 7.450 7.450 7.000 7.110 51,259 -0.48(-6.39%)
Jun 02, 2021 7.500 7.720 7.366 7.595 33,380 -0.08(-0.98%)
Jun 01, 2021 7.940 7.940 7.570 7.670 32,439 -0.15(-1.92%)
May 28, 2021 8.200 8.260 7.650 7.820 48,239 -0.33(-4.05%)
May 27, 2021 8.030 8.440 7.980 8.150 20,589 +0.12(+1.49%)
May 26, 2021 7.930 8.185 7.915 8.030 24,242 +0.08(+1.01%)
May 25, 2021 8.050 8.200 7.840 7.950 25,597 +0.08(+1.02%)
May 24, 2021 8.430 8.430 7.870 7.870 48,808 -0.55(-6.53%)
May 21, 2021 7.950 8.688 7.950 8.420 74,123 +0.46(+5.78%)
May 20, 2021 7.990 8.280 7.640 7.960 39,366 +0.54(+7.28%)
May 19, 2021 7.400 7.590 7.070 7.420 26,342 -0.08(-1.07%)
May 18, 2021 7.580 7.890 7.480 7.500 21,876 -0.04(-0.53%)
May 17, 2021 7.870 7.920 7.500 7.540 43,362 -0.39(-4.92%)
May 14, 2021 7.490 8.460 7.490 7.930 90,868 +0.43(+5.73%)
May 13, 2021 7.000 7.890 7.000 7.500 74,452 +0.70(+10.29%)
May 12, 2021 7.000 7.364 6.800 6.800 64,822 -0.36(-5.03%)
May 11, 2021 6.736 7.360 6.640 7.160 68,299 -0.04(-0.56%)
May 10, 2021 7.720 7.790 6.940 7.200 57,718 -0.52(-6.74%)
May 07, 2021 7.630 7.990 7.560 7.720 43,045 +0.14(+1.85%)
May 06, 2021 8.170 8.241 7.350 7.580 139,903 -0.66(-8.01%)
May 05, 2021 8.770 9.000 8.071 8.240 68,796 -0.50(-5.72%)
May 04, 2021 9.060 9.166 8.230 8.740 96,706 -0.49(-5.31%)
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.