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 (%)
Nov 30, 2017 0.5300 0.5300 0.5000 0.5000 18,500 -0.01(-1.96%)
Nov 29, 2017 0.5700 0.6000 0.5100 0.5100 116,958 -0.05(-8.93%)
Nov 28, 2017 0.5100 0.5600 0.5000 0.5600 117,711 +0.04(+7.69%)
Nov 27, 2017 0.5300 0.5300 0.5000 0.5200 83,070 -0.02(-3.70%)
Nov 24, 2017 0.5500 0.5500 0.5300 0.5400 130,760 -0.01(-1.82%)
Nov 23, 2017 0.5800 0.5800 0.5300 0.5500 116,614 -0.02(-3.51%)
Nov 22, 2017 0.6000 0.6000 0.5700 0.5700 203,341 -0.06(-9.52%)
Nov 21, 2017 0.7000 0.7000 0.6000 0.6300 137,200 -0.06(-8.70%)
Nov 20, 2017 0.7200 0.7200 0.6900 0.6900 135,026 -0.03(-4.17%)
Nov 17, 2017 0.7200 0.7200 0.7200 0.7200 2,000 +0.00(+0.00%)
Nov 16, 2017 0.7200 0.7200 0.7200 0.7200 4,500 +0.01(+1.41%)
Nov 15, 2017 0.7200 0.7200 0.7100 0.7100 18,750 +0.01(+1.43%)
Nov 14, 2017 0.7500 0.7500 0.7000 0.7000 54,850 -0.08(-10.26%)
Nov 13, 2017 0.7700 0.7800 0.7400 0.7800 31,000 +0.01(+1.30%)
Nov 10, 2017 0.8000 0.8000 0.7400 0.7700 205,550 -0.04(-4.94%)
Nov 09, 2017 0.8200 0.8300 0.8100 0.8100 42,000 -0.03(-3.57%)
Nov 08, 2017 0.8500 0.8600 0.8400 0.8400 15,100 -0.02(-2.33%)
Nov 07, 2017 0.8300 0.8600 0.8300 0.8600 46,012 +0.03(+3.61%)
Nov 06, 2017 0.8600 0.8600 0.8300 0.8300 58,100 +0.01(+1.22%)
Nov 03, 2017 0.8800 0.9000 0.8200 0.8200 20,600 -0.07(-7.87%)
Nov 02, 2017 0.8600 0.8900 0.8600 0.8900 20,020 +0.03(+3.49%)
Nov 01, 2017 0.8900 0.9000 0.8600 0.8600 39,500 -0.02(-2.27%)
Oct 31, 2017 0.9500 0.9700 0.8800 0.8800 22,450 -0.07(-7.37%)
Oct 30, 2017 0.9500 0.9500 0.9000 0.9500 6,700 +0.00(+0.00%)
Oct 27, 2017 0.8900 0.9500 0.8800 0.9500 47,000 +0.03(+3.26%)
Oct 26, 2017 0.8800 0.9200 0.8800 0.9200 11,115 +0.04(+4.55%)
Oct 25, 2017 0.9500 0.9500 0.8700 0.8800 18,030 -0.06(-6.38%)
Oct 24, 2017 0.9800 0.9900 0.9200 0.9400 72,232 -0.01(-1.05%)
Oct 23, 2017 0.9300 1.020 0.9000 0.9500 140,130 +0.06(+6.74%)
Oct 20, 2017 0.8700 0.9800 0.8700 0.8900 185,495 +0.02(+2.30%)
Oct 19, 2017 0.8500 0.8900 0.8500 0.8700 75,300 +0.02(+2.35%)
Oct 18, 2017 0.8500 0.8500 0.8100 0.8500 47,500 +0.05(+6.25%)
Oct 17, 2017 0.8200 0.8200 0.7900 0.8000 39,541 +0.00(+0.00%)
Oct 16, 2017 0.7500 0.8200 0.7500 0.8000 99,436 +0.06(+8.11%)
Oct 13, 2017 0.7500 0.7500 0.7200 0.7400 124,666 -0.01(-1.33%)
Oct 12, 2017 0.7700 0.7800 0.7500 0.7500 92,500 -0.04(-5.06%)
Oct 11, 2017 0.8500 0.8600 0.7500 0.7900 178,682 -0.06(-7.06%)
Oct 10, 2017 0.8800 0.8800 0.8500 0.8500 48,000 -0.04(-4.49%)
Oct 06, 2017 0.8600 0.8900 0.8400 0.8900 128,199 +0.03(+3.49%)
Oct 05, 2017 0.8800 0.8800 0.8600 0.8600 30,899 -0.06(-6.52%)
Oct 04, 2017 0.9400 0.9500 0.8800 0.9200 85,533 +0.03(+3.37%)
Oct 03, 2017 0.9000 0.9000 0.8600 0.8900 106,200 +0.00(+0.00%)
Oct 02, 2017 0.9000 0.9000 0.8300 0.8900 166,949 -0.04(-4.30%)
Sep 29, 2017 0.9300 0.9300 0.9000 0.9300 58,690 +0.02(+2.20%)
Sep 28, 2017 0.9300 0.9800 0.9100 0.9100 27,500 +0.00(+0.00%)
Sep 27, 2017 0.9500 0.9500 0.9000 0.9100 144,829 -0.07(-7.14%)
Sep 26, 2017 1.010 1.020 0.9400 0.9800 207,841 -0.02(-2.00%)
Sep 25, 2017 1.070 1.070 1.000 1.000 68,440 -0.06(-5.66%)
Sep 22, 2017 1.010 1.060 1.000 1.060 114,300 +0.06(+6.00%)
Sep 21, 2017 1.030 1.030 0.9900 1.000 87,027 -0.02(-1.96%)
Sep 20, 2017 1.030 1.050 1.010 1.020 57,312 +0.00(+0.00%)
Sep 19, 2017 1.070 1.070 1.020 1.020 16,900 -0.03(-2.86%)
Sep 18, 2017 1.080 1.080 1.010 1.050 108,350 +0.04(+3.96%)
Sep 15, 2017 1.030 1.040 1.010 1.010 35,800 -0.05(-4.72%)
Sep 14, 2017 1.030 1.060 0.9900 1.060 207,112 +0.01(+0.95%)
Sep 13, 2017 1.060 1.060 1.030 1.050 58,000 -0.01(-0.94%)
Sep 12, 2017 1.090 1.100 1.050 1.060 48,823 -0.04(-3.64%)
Sep 11, 2017 1.090 1.100 1.060 1.100 46,600 +0.03(+2.80%)
Sep 08, 2017 1.100 1.100 1.070 1.070 51,200 -0.02(-1.83%)
Sep 07, 2017 1.120 1.120 1.080 1.090 101,610 -0.02(-1.80%)
Sep 06, 2017 1.140 1.140 1.110 1.110 152,100 -0.01(-0.89%)
Sep 05, 2017 1.150 1.170 1.120 1.120 52,068 -0.03(-2.61%)
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.