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, 2021 10.16 10.35 9.680 9.760 96,500 -0.58(-5.61%)
Apr 29, 2021 10.06 10.40 9.750 10.34 121,878 +0.62(+6.38%)
Apr 28, 2021 9.300 9.770 9.230 9.720 55,768 +0.36(+3.85%)
Apr 27, 2021 9.390 9.600 9.300 9.360 38,017 -0.10(-1.06%)
Apr 26, 2021 10.10 10.10 9.350 9.460 36,625 -0.04(-0.42%)
Apr 23, 2021 9.890 10.05 9.390 9.500 34,800 -0.53(-5.28%)
Apr 22, 2021 9.800 10.15 9.630 10.03 27,455 +0.24(+2.45%)
Apr 21, 2021 9.190 9.980 9.000 9.790 53,444 +0.57(+6.18%)
Apr 20, 2021 9.680 9.850 8.760 9.220 93,682 -0.66(-6.68%)
Apr 19, 2021 10.02 10.35 9.750 9.880 44,785 -0.22(-2.18%)
Apr 16, 2021 9.840 10.32 9.300 10.10 90,700 +0.34(+3.48%)
Apr 15, 2021 11.00 11.12 9.749 9.760 116,603 -1.18(-10.79%)
Apr 14, 2021 11.91 11.93 10.83 10.94 69,463 -0.80(-6.81%)
Apr 13, 2021 12.46 12.51 11.23 11.74 204,055 -0.57(-4.63%)
Apr 12, 2021 12.53 12.95 11.57 12.31 167,537 +0.03(+0.24%)
Apr 09, 2021 12.45 12.46 11.90 12.28 75,200 -0.63(-4.88%)
Apr 08, 2021 13.33 13.33 11.90 12.91 157,504 +0.95(+7.94%)
Apr 07, 2021 12.85 13.74 11.50 11.96 234,504 -0.40(-3.24%)
Apr 06, 2021 13.25 13.25 12.06 12.36 126,568 -0.45(-3.51%)
Apr 05, 2021 10.52 13.84 10.39 12.81 368,768 +2.42(+23.29%)
Apr 01, 2021 9.960 11.01 9.960 10.39 31,500 +0.57(+5.80%)
Mar 31, 2021 8.850 10.36 8.850 9.820 93,149 +0.98(+11.09%)
Mar 30, 2021 9.100 9.200 8.550 8.840 78,054 -0.28(-3.07%)
Mar 29, 2021 9.750 9.910 8.880 9.120 59,948 -0.61(-6.27%)
Mar 26, 2021 10.03 10.38 9.350 9.730 41,300 -0.08(-0.82%)
Mar 25, 2021 10.33 10.60 9.660 9.810 82,843 -0.19(-1.90%)
Mar 24, 2021 10.59 10.84 9.850 10.00 44,946 -0.59(-5.57%)
Mar 23, 2021 11.23 11.25 10.20 10.59 82,674 -0.41(-3.73%)
Mar 22, 2021 10.09 11.32 9.877 11.00 64,928 +0.85(+8.37%)
Mar 19, 2021 10.30 10.67 9.254 10.15 97,900 +0.06(+0.59%)
Mar 18, 2021 10.80 10.90 10.05 10.09 81,378 -0.81(-7.43%)
Mar 17, 2021 11.20 11.24 10.77 10.90 61,589 -0.35(-3.11%)
Mar 16, 2021 11.79 11.79 10.85 11.25 135,602 -0.01(-0.09%)
Mar 15, 2021 11.49 11.83 11.15 11.26 25,124 -0.25(-2.17%)
Mar 12, 2021 11.72 11.72 10.82 11.51 79,600 -0.33(-2.79%)
Mar 11, 2021 12.22 12.45 11.51 11.84 44,184 -0.27(-2.23%)
Mar 10, 2021 11.90 12.22 11.80 12.11 58,797 +0.35(+2.98%)
Mar 09, 2021 11.50 12.10 11.41 11.76 45,958 +0.22(+1.91%)
Mar 08, 2021 12.47 12.56 11.37 11.54 41,427 -0.16(-1.37%)
Mar 05, 2021 11.75 12.14 10.10 11.70 147,500 -0.26(-2.17%)
Mar 04, 2021 12.94 13.00 11.60 11.96 95,066 -1.16(-8.84%)
Mar 03, 2021 13.83 14.05 12.89 13.12 49,367 -0.88(-6.29%)
Mar 02, 2021 13.46 14.28 13.33 14.00 68,976 +0.77(+5.82%)
Mar 01, 2021 13.34 13.50 13.07 13.23 32,092 -0.21(-1.56%)
Feb 26, 2021 13.15 13.85 12.73 13.44 64,900 +0.06(+0.45%)
Feb 25, 2021 13.76 14.25 13.10 13.38 91,834 -0.69(-4.90%)
Feb 24, 2021 14.01 14.41 13.50 14.07 34,116 -0.10(-0.71%)
Feb 23, 2021 14.12 14.47 13.00 14.17 159,636 -0.67(-4.51%)
Feb 22, 2021 16.35 16.63 14.51 14.84 148,935 -1.23(-7.65%)
Feb 19, 2021 18.08 19.00 15.75 16.07 773,900 +0.60(+3.88%)
Feb 18, 2021 13.76 15.50 13.60 15.47 112,399 +1.81(+13.25%)
Feb 17, 2021 14.00 14.28 13.39 13.66 93,284 -0.68(-4.74%)
Feb 16, 2021 14.52 14.65 14.08 14.34 46,210 -0.04(-0.28%)
Feb 12, 2021 14.05 14.70 14.05 14.38 55,000 +0.33(+2.35%)
Feb 11, 2021 15.00 15.00 13.95 14.05 84,511 -0.89(-5.96%)
Feb 10, 2021 15.45 15.45 14.67 14.94 56,397 -0.46(-2.99%)
Feb 09, 2021 15.37 15.65 15.12 15.40 65,844 -0.10(-0.65%)
Feb 08, 2021 15.45 15.94 14.60 15.50 176,135 +0.44(+2.92%)
Feb 05, 2021 14.25 15.15 14.14 15.06 199,300 +1.37(+10.01%)
Feb 04, 2021 13.58 14.75 13.45 13.69 1,409,274 -1.98(-12.64%)
Feb 03, 2021 15.87 16.24 15.36 15.67 151,681 -0.63(-3.87%)
Feb 02, 2021 16.73 16.73 15.81 16.30 92,660 -0.02(-0.12%)
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.