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 (%)
Feb 28, 2022 4.910 5.000 4.650 4.930 15,509 +0.23(+4.89%)
Feb 25, 2022 4.820 4.900 4.670 4.700 12,256 -0.16(-3.29%)
Feb 24, 2022 4.490 4.910 4.410 4.860 24,733 +0.19(+4.07%)
Feb 23, 2022 4.970 5.100 4.600 4.670 44,834 -0.30(-6.04%)
Feb 22, 2022 5.080 5.170 4.970 4.970 26,411 -0.21(-4.05%)
Feb 18, 2022 5.180 0 +0.08(+1.57%)
Feb 17, 2022 5.150 5.330 5.050 5.100 42,494 -0.10(-1.92%)
Feb 16, 2022 5.110 5.230 5.100 5.200 15,962 +0.07(+1.36%)
Feb 15, 2022 5.190 5.330 4.950 5.130 101,308 -0.11(-2.10%)
Feb 14, 2022 5.460 5.460 5.170 5.240 16,961 -0.03(-0.57%)
Feb 11, 2022 5.360 5.400 5.110 5.270 18,190 -0.10(-1.86%)
Feb 10, 2022 5.410 5.520 5.250 5.370 51,039 -0.03(-0.56%)
Feb 09, 2022 5.700 5.850 5.280 5.400 108,346 -0.15(-2.70%)
Feb 08, 2022 5.520 5.750 5.440 5.550 29,984 -0.07(-1.25%)
Feb 07, 2022 5.700 5.750 5.510 5.620 15,244 -0.08(-1.40%)
Feb 04, 2022 5.790 5.820 5.620 5.700 13,793 -0.18(-3.06%)
Feb 03, 2022 5.830 5.740 5.880 14,944 -0.05(-0.84%)
Feb 02, 2022 6.156 6.156 5.720 5.930 29,956 -0.19(-3.10%)
Feb 01, 2022 6.180 6.280 5.950 6.120 38,005 -0.06(-0.97%)
Jan 31, 2022 6.250 6.180 96,450 +0.41(+7.11%)
Jan 28, 2022 5.580 5.810 5.319 5.770 25,142 +0.26(+4.72%)
Jan 27, 2022 5.490 5.770 5.328 5.510 20,468 +0.11(+2.04%)
Jan 26, 2022 5.730 5.730 5.400 5.400 26,861 +0.05(+0.93%)
Jan 25, 2022 5.410 5.794 5.170 5.350 27,075 -0.31(-5.48%)
Jan 24, 2022 5.290 5.860 5.030 5.660 56,595 -0.06(-1.05%)
Jan 21, 2022 6.020 6.070 5.570 5.720 59,800 -0.58(-9.21%)
Jan 20, 2022 6.043 6.300 5.940 6.300 14,859 +0.10(+1.61%)
Jan 19, 2022 6.200 6.397 5.960 6.200 17,320 +0.00(+0.00%)
Jan 18, 2022 6.300 6.440 6.100 6.200 22,146 -0.06(-0.96%)
Jan 14, 2022 6.260 0 -0.23(-3.54%)
Jan 13, 2022 6.166 6.730 6.166 6.490 77,635 +0.21(+3.34%)
Jan 12, 2022 6.070 6.360 5.910 6.280 35,696 +0.22(+3.63%)
Jan 11, 2022 5.950 6.060 5.848 6.060 17,228 +0.09(+1.51%)
Jan 10, 2022 6.200 6.250 5.790 5.970 32,444 -0.15(-2.45%)
Jan 07, 2022 5.940 6.300 5.925 6.120 51,762 +0.13(+2.17%)
Jan 06, 2022 6.080 6.110 5.815 5.990 17,455 -0.08(-1.32%)
Jan 05, 2022 5.760 6.244 5.760 6.070 39,980 +0.07(+1.17%)
Jan 04, 2022 5.800 6.000 5.500 6.000 36,289 +0.40(+7.14%)
Jan 03, 2022 5.770 5.770 5.240 5.600 50,862 +0.24(+4.48%)
Dec 31, 2021 5.480 5.750 5.260 5.360 40,835 -0.09(-1.65%)
Dec 30, 2021 5.350 5.670 5.350 5.450 53,370 +0.04(+0.74%)
Dec 29, 2021 5.500 5.520 5.320 5.410 27,571 -0.17(-3.13%)
Dec 28, 2021 5.340 5.620 5.290 5.585 7,866 +0.21(+3.81%)
Dec 27, 2021 5.280 5.400 5.140 5.380 29,903 +0.02(+0.37%)
Dec 23, 2021 5.390 5.810 5.340 5.360 31,326 -0.13(-2.37%)
Dec 22, 2021 5.600 5.910 5.410 5.490 75,732 -0.26(-4.52%)
Dec 21, 2021 6.000 6.000 5.620 5.750 28,489 -0.11(-1.88%)
Dec 20, 2021 6.050 6.150 5.530 5.860 74,536 +0.09(+1.56%)
Dec 17, 2021 5.380 5.770 5.380 5.770 20,000 +0.32(+5.87%)
Dec 16, 2021 5.340 5.540 5.340 5.450 20,105 +0.07(+1.30%)
Dec 15, 2021 5.290 5.580 5.030 5.380 41,309 +0.02(+0.37%)
Dec 14, 2021 5.070 5.460 5.060 5.360 68,242 +0.30(+5.93%)
Dec 13, 2021 5.450 5.450 5.060 5.060 59,515 -0.56(-9.96%)
Dec 10, 2021 5.700 5.730 5.480 5.620 44,552 -0.13(-2.26%)
Dec 09, 2021 5.770 5.900 5.570 5.750 54,384 -0.09(-1.54%)
Dec 08, 2021 5.760 5.970 5.650 5.840 35,687 +0.01(+0.17%)
Dec 07, 2021 5.780 6.020 5.698 5.830 44,036 +0.09(+1.57%)
Dec 06, 2021 5.350 5.740 5.280 5.740 57,998 +0.33(+6.10%)
Dec 03, 2021 5.450 5.510 5.117 5.410 68,596 -0.11(-1.99%)
Dec 02, 2021 5.790 5.850 5.300 5.520 59,155 -0.31(-5.32%)
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.