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 29, 2022 5.560 5.800 5.530 5.560 11,402 +0.00(+0.00%)
Apr 28, 2022 5.600 5.625 5.433 5.560 14,978 +0.03(+0.54%)
Apr 27, 2022 5.700 5.700 5.530 5.530 6,110 -0.11(-1.95%)
Apr 26, 2022 5.860 6.100 5.600 5.640 24,428 -0.26(-4.41%)
Apr 25, 2022 5.827 6.097 5.650 5.900 23,735 +0.04(+0.68%)
Apr 22, 2022 5.900 5.900 5.610 5.860 18,873 -0.06(-1.01%)
Apr 21, 2022 6.050 6.250 5.790 5.920 53,506 -0.16(-2.63%)
Apr 20, 2022 5.600 6.090 5.600 6.080 151,434 +0.44(+7.80%)
Apr 19, 2022 5.650 5.650 5.330 5.640 22,248 +0.12(+2.17%)
Apr 18, 2022 5.720 5.827 5.500 5.520 43,387 -0.20(-3.50%)
Apr 14, 2022 5.830 5.840 5.630 5.720 24,673 +0.04(+0.70%)
Apr 13, 2022 5.730 5.790 5.610 5.680 15,882 +0.06(+1.07%)
Apr 12, 2022 5.950 5.950 5.610 5.620 11,049 -0.31(-5.23%)
Apr 11, 2022 5.690 5.990 5.660 5.930 53,083 +0.22(+3.85%)
Apr 08, 2022 5.490 5.710 5.370 5.710 11,611 +0.19(+3.44%)
Apr 07, 2022 5.680 5.700 5.470 5.520 12,177 -0.09(-1.60%)
Apr 06, 2022 5.990 6.160 5.500 5.610 57,045 -0.17(-2.94%)
Apr 05, 2022 5.740 6.040 5.740 5.780 28,926 +0.10(+1.76%)
Apr 04, 2022 5.090 5.750 5.090 5.680 58,949 +0.49(+9.44%)
Apr 01, 2022 5.240 5.320 5.050 5.190 25,761 +0.05(+0.97%)
Mar 31, 2022 4.850 5.270 4.800 5.140 34,064 +0.17(+3.42%)
Mar 30, 2022 4.590 5.080 4.590 4.970 108,863 +0.53(+11.94%)
Mar 29, 2022 4.130 4.590 3.960 4.440 49,310 +0.31(+7.51%)
Mar 28, 2022 4.370 4.370 4.050 4.130 18,238 -0.15(-3.50%)
Mar 25, 2022 4.210 4.370 4.210 4.280 10,091 +0.08(+1.90%)
Mar 24, 2022 4.090 4.270 4.010 4.200 11,426 +0.13(+3.20%)
Mar 23, 2022 4.350 4.350 4.010 4.070 51,097 -0.15(-3.56%)
Mar 22, 2022 4.290 4.300 4.100 4.220 30,117 -0.10(-2.31%)
Mar 21, 2022 4.360 4.500 4.290 4.320 22,769 -0.35(-7.49%)
Mar 18, 2022 4.220 4.680 4.190 4.670 19,033 +0.54(+13.08%)
Mar 17, 2022 3.920 4.170 3.910 4.130 20,343 +0.22(+5.63%)
Mar 16, 2022 3.950 4.220 3.790 3.910 67,287 -0.04(-1.01%)
Mar 15, 2022 3.770 4.000 3.730 3.950 108,364 +0.15(+3.95%)
Mar 14, 2022 3.750 3.830 3.510 3.800 74,456 +0.16(+4.40%)
Mar 11, 2022 3.810 3.840 3.610 3.640 26,655 -0.13(-3.45%)
Mar 10, 2022 3.860 3.950 3.770 3.770 30,908 -0.08(-2.08%)
Mar 09, 2022 4.140 4.170 3.810 3.850 56,590 -0.31(-7.45%)
Mar 08, 2022 4.210 4.320 4.064 4.160 24,447 -0.02(-0.48%)
Mar 07, 2022 4.450 4.450 4.180 4.180 30,116 -0.32(-7.11%)
Mar 04, 2022 4.500 4.580 4.320 4.500 19,154 -0.09(-1.96%)
Mar 03, 2022 4.660 4.660 4.390 4.590 26,352 -0.09(-1.92%)
Mar 02, 2022 4.860 4.960 4.680 4.680 20,508 -0.24(-4.88%)
Mar 01, 2022 4.840 5.050 4.790 4.920 10,641 -0.01(-0.20%)
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%)
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.