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 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 -0.03(-0.99%)
Jul 06, 2023 3.000 3.100 2.950 3.020 24,993 -0.01(-0.33%)
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 +0.04(+1.40%)
Jun 14, 2023 3.060 3.060 2.780 2.850 67,063 -0.30(-9.42%)
Jun 13, 2023 3.215 3.215 3.010 3.146 29,969 -0.05(-1.46%)
Jun 12, 2023 3.010 3.193 2.995 3.193 34,227 +0.19(+6.43%)
Jun 09, 2023 3.050 3.050 2.979 3.000 21,137 -0.04(-1.32%)
Jun 08, 2023 3.080 3.080 2.920 3.040 31,882 -0.01(-0.33%)
Jun 07, 2023 2.950 3.090 2.800 3.050 40,209 +0.08(+2.69%)
Jun 06, 2023 3.200 3.240 2.900 2.970 56,099 -0.20(-6.46%)
Jun 05, 2023 3.130 3.300 3.060 3.175 24,201 +0.05(+1.58%)
Jun 02, 2023 3.210 3.355 2.920 3.126 48,401 -0.08(-2.63%)
Jun 01, 2023 3.150 3.390 3.060 3.210 64,370 +0.05(+1.58%)
May 31, 2023 2.960 3.210 2.960 3.160 39,321 +0.14(+4.80%)
May 30, 2023 2.750 3.180 2.750 3.015 43,806 +0.25(+9.05%)
May 26, 2023 2.830 2.830 2.670 2.765 14,176 -0.01(-0.31%)
May 25, 2023 2.920 2.920 2.655 2.774 56,981 -0.14(-4.96%)
May 24, 2023 2.940 2.970 2.850 2.918 24,893 +0.08(+2.75%)
May 23, 2023 2.920 2.920 2.799 2.840 10,218 +0.02(+0.71%)
May 22, 2023 3.050 3.075 2.780 2.820 32,850 -0.27(-8.74%)
May 19, 2023 3.070 3.200 3.000 3.090 59,870 +0.01(+0.49%)
May 18, 2023 2.900 3.140 2.870 3.075 95,498 +0.12(+4.24%)
May 17, 2023 2.850 3.020 2.730 2.950 65,832 +0.14(+4.98%)
May 16, 2023 2.960 3.060 2.670 2.810 172,711 -0.25(-8.17%)
May 15, 2023 3.640 3.640 2.820 3.060 715,993 -0.98(-24.26%)
May 12, 2023 2.890 4.220 2.890 4.040 2,178,246 +1.14(+39.31%)
May 11, 2023 2.820 2.946 2.780 2.900 44,234 +0.07(+2.47%)
May 10, 2023 2.660 2.860 2.660 2.830 43,654 +0.14(+5.20%)
May 09, 2023 2.730 2.750 2.650 2.690 25,503 -0.05(-1.82%)
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.