Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immunoprecise Antibodies Ltd (TSV: IPA )

6.500 UNCHANGED
Last Price Updated: 3:58 PM EST, Nov 25, 2022 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 (%)
Oct 31, 2022 6.780 6.790 6.740 6.740 2,680 -0.18(-2.60%)
Oct 28, 2022 6.740 7.050 6.740 6.920 7,610 +0.17(+2.52%)
Oct 27, 2022 7.000 7.240 6.750 6.750 13,565 +0.25(+3.85%)
Oct 26, 2022 7.250 7.750 6.490 6.500 76,746 -0.74(-10.22%)
Oct 25, 2022 7.560 7.600 7.230 7.240 21,700 -0.36(-4.74%)
Oct 24, 2022 7.700 7.750 7.470 7.600 17,360 -0.04(-0.52%)
Oct 21, 2022 7.540 7.750 7.540 7.640 28,372 +0.14(+1.87%)
Oct 20, 2022 7.500 7.500 7.250 7.500 26,569 +0.13(+1.76%)
Oct 19, 2022 6.990 7.500 6.890 7.370 46,788 +0.37(+5.29%)
Oct 18, 2022 6.500 7.000 6.480 7.000 38,480 +0.63(+9.89%)
Oct 17, 2022 6.490 6.500 6.370 6.370 2,619 -0.03(-0.47%)
Oct 14, 2022 6.550 6.680 6.390 6.400 5,752 -0.08(-1.23%)
Oct 13, 2022 6.550 6.550 6.190 6.480 13,120 -0.17(-2.56%)
Oct 12, 2022 6.500 6.690 6.460 6.650 12,750 +0.24(+3.74%)
Oct 11, 2022 6.350 6.470 6.250 6.410 3,100 -0.04(-0.62%)
Oct 07, 2022 6.450 0 +0.05(+0.78%)
Oct 06, 2022 6.500 6.950 6.250 6.400 13,172 -0.30(-4.48%)
Oct 05, 2022 6.680 6.750 6.530 6.700 10,961 -0.08(-1.18%)
Oct 04, 2022 6.440 6.780 6.440 6.780 19,703 +0.43(+6.77%)
Oct 03, 2022 5.720 6.500 5.720 6.350 25,106 +0.85(+15.45%)
Sep 30, 2022 5.200 5.570 5.200 5.500 4,052 +0.24(+4.56%)
Sep 29, 2022 5.330 5.330 5.250 5.260 3,150 +0.04(+0.77%)
Sep 28, 2022 5.500 5.580 5.220 5.220 21,000 -0.18(-3.33%)
Sep 27, 2022 5.700 5.700 5.370 5.400 18,500 +0.04(+0.75%)
Sep 26, 2022 5.640 5.710 5.280 5.360 15,640 -0.09(-1.65%)
Sep 23, 2022 6.250 6.250 5.270 5.450 60,741 -0.73(-11.81%)
Sep 22, 2022 6.650 6.650 6.140 6.180 27,152 -0.52(-7.76%)
Sep 21, 2022 6.770 6.770 6.660 6.700 2,400 -0.03(-0.45%)
Sep 20, 2022 6.700 6.770 6.650 6.730 2,200 +0.01(+0.15%)
Sep 19, 2022 6.840 6.900 6.640 6.720 18,702 -0.15(-2.18%)
Sep 16, 2022 6.550 6.950 6.550 6.870 14,074 +0.37(+5.69%)
Sep 15, 2022 6.500 6.550 6.350 6.500 11,245 +0.07(+1.09%)
Sep 14, 2022 6.790 6.790 6.390 6.430 22,978 -0.42(-6.13%)
Sep 13, 2022 7.100 7.100 6.850 6.850 6,200 -0.20(-2.84%)
Sep 12, 2022 7.230 7.230 6.900 7.050 6,000 +0.18(+2.62%)
Sep 09, 2022 6.690 7.230 6.690 6.870 8,916 +0.19(+2.84%)
Sep 08, 2022 6.550 6.690 6.550 6.680 2,318 +0.41(+6.54%)
Sep 07, 2022 6.720 6.730 6.270 6.270 19,063 -0.43(-6.42%)
Sep 06, 2022 6.860 6.900 6.620 6.700 1,950 -0.17(-2.47%)
Sep 02, 2022 6.870 0 +0.04(+0.59%)
Sep 01, 2022 7.000 7.000 6.830 6.830 2,000 -0.16(-2.29%)
Aug 31, 2022 7.350 7.350 6.690 6.990 11,935 -0.14(-1.96%)
Aug 30, 2022 7.400 7.420 7.020 7.130 18,353 -0.30(-4.04%)
Aug 29, 2022 7.950 7.950 7.400 7.430 13,529 -0.38(-4.87%)
Aug 26, 2022 8.000 8.000 7.810 7.810 8,797 -0.19(-2.38%)
Aug 25, 2022 8.060 8.120 7.920 8.000 10,426 +0.00(+0.00%)
Aug 24, 2022 8.200 8.200 7.910 8.000 19,866 -0.20(-2.44%)
Aug 23, 2022 8.100 8.300 8.100 8.200 9,641 +0.05(+0.61%)
Aug 22, 2022 8.100 8.440 8.010 8.150 24,759 +0.15(+1.88%)
Aug 19, 2022 7.760 8.200 7.760 8.000 13,761 -0.10(-1.23%)
Aug 18, 2022 8.230 8.230 7.810 8.100 16,369 -0.11(-1.34%)
Aug 17, 2022 7.390 8.220 7.250 8.210 42,234 +0.87(+11.85%)
Aug 16, 2022 6.900 7.370 6.870 7.340 25,372 +0.40(+5.76%)
Aug 15, 2022 6.990 7.000 6.780 6.940 5,111 -0.06(-0.86%)
Aug 12, 2022 6.660 7.190 6.650 7.000 21,711 +0.35(+5.26%)
Aug 11, 2022 6.060 6.700 6.060 6.650 35,853 +0.60(+9.92%)
Aug 10, 2022 5.510 6.200 5.510 6.050 19,704 +0.55(+10.00%)
Aug 09, 2022 5.090 5.700 5.090 5.500 7,820 +0.17(+3.19%)
Aug 08, 2022 5.450 5.450 5.250 5.330 3,600 +0.09(+1.72%)
Aug 05, 2022 5.220 5.240 5.110 5.240 3,400 +0.02(+0.38%)
Aug 04, 2022 5.080 5.220 5.080 5.220 4,390 +0.03(+0.58%)
Aug 03, 2022 5.250 5.250 5.130 5.190 12,360 -0.01(-0.19%)
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.