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, 2018 0.7100 0.7400 0.6900 0.7100 135,150 -0.01(-1.39%)
Nov 29, 2018 0.7600 0.7600 0.6900 0.7200 202,683 -0.04(-5.26%)
Nov 28, 2018 0.7600 0.7700 0.7500 0.7600 20,200 +0.00(+0.00%)
Nov 27, 2018 0.7800 0.7800 0.7500 0.7600 47,100 -0.04(-5.00%)
Nov 26, 2018 0.8000 0.8000 0.8000 0.8000 17,950 +0.00(+0.00%)
Nov 23, 2018 0.7900 0.8100 0.7900 0.8000 2,300 +0.03(+3.90%)
Nov 22, 2018 0.7900 0.7900 0.7700 0.7700 26,000 +0.00(+0.00%)
Nov 21, 2018 0.7900 0.7900 0.7500 0.7700 72,420 +0.00(+0.00%)
Nov 20, 2018 0.8000 0.8100 0.7500 0.7700 102,900 -0.03(-3.75%)
Nov 19, 2018 0.8500 0.8500 0.8000 0.8000 92,900 -0.02(-2.44%)
Nov 16, 2018 0.8000 0.8300 0.7900 0.8200 50,201 +0.03(+3.80%)
Nov 15, 2018 0.7900 0.7900 0.7700 0.7900 59,250 +0.02(+2.60%)
Nov 14, 2018 0.8200 0.8200 0.7700 0.7700 44,450 -0.03(-3.75%)
Nov 13, 2018 0.8300 0.8400 0.8000 0.8000 29,025 -0.05(-5.88%)
Nov 12, 2018 0.8500 0.8500 0.8400 0.8500 19,000 -0.02(-2.30%)
Nov 09, 2018 0.8400 0.8900 0.8300 0.8700 554,500 +0.05(+6.10%)
Nov 08, 2018 0.8600 0.8600 0.8200 0.8200 20,500 +0.00(+0.00%)
Nov 07, 2018 0.8600 0.8600 0.8200 0.8200 35,740 +0.00(+0.00%)
Nov 06, 2018 0.8600 0.8700 0.8200 0.8200 33,500 -0.01(-1.20%)
Nov 05, 2018 0.8700 0.8900 0.8300 0.8300 91,200 +0.00(+0.00%)
Nov 02, 2018 0.8700 0.8700 0.8100 0.8300 306,100 -0.04(-4.60%)
Nov 01, 2018 0.9100 0.9100 0.8400 0.8700 14,100 -0.06(-6.45%)
Oct 31, 2018 0.8900 0.9300 0.8300 0.9300 85,711 +0.09(+10.71%)
Oct 30, 2018 0.7900 0.8400 0.7800 0.8400 61,932 +0.10(+13.51%)
Oct 29, 2018 0.7700 0.7800 0.7200 0.7400 108,200 -0.04(-5.13%)
Oct 26, 2018 0.7900 0.8400 0.7700 0.7800 120,509 -0.03(-3.70%)
Oct 25, 2018 0.8100 0.8400 0.8000 0.8100 18,000 +0.01(+1.25%)
Oct 24, 2018 0.8400 0.8400 0.8000 0.8000 119,359 -0.04(-4.76%)
Oct 23, 2018 0.8700 0.8700 0.8300 0.8400 62,678 -0.06(-6.67%)
Oct 22, 2018 0.9000 0.9100 0.8700 0.9000 90,305 +0.02(+2.27%)
Oct 19, 2018 0.9100 0.9100 0.8600 0.8800 94,500 -0.03(-3.30%)
Oct 18, 2018 0.9300 0.9300 0.9000 0.9100 14,400 -0.02(-2.15%)
Oct 17, 2018 0.9100 0.9400 0.9000 0.9300 40,000 +0.03(+3.33%)
Oct 16, 2018 0.8700 0.9000 0.8600 0.9000 66,100 +0.05(+5.88%)
Oct 15, 2018 0.8800 0.8900 0.8500 0.8500 87,938 -0.03(-3.41%)
Oct 12, 2018 0.8800 0.8800 0.8600 0.8800 64,921 -0.01(-1.12%)
Oct 11, 2018 0.8700 0.8900 0.8600 0.8900 56,055 -0.02(-2.20%)
Oct 10, 2018 0.9400 0.9600 0.9100 0.9100 56,450 -0.02(-2.15%)
Oct 09, 2018 0.9100 0.9300 0.8800 0.9300 437,583 +0.05(+5.68%)
Oct 05, 2018 0.8800 0.8800 0.8800 0 +0.07(+8.64%)
Oct 04, 2018 0.8500 0.8600 0.8100 0.8100 147,995 -0.06(-6.90%)
Oct 03, 2018 0.8600 0.8800 0.8500 0.8700 218,177 -0.03(-3.33%)
Oct 02, 2018 0.9100 0.9100 0.8600 0.9000 217,000 -0.01(-1.10%)
Oct 01, 2018 0.9500 0.9700 0.9100 0.9100 224,171 -0.04(-4.21%)
Sep 28, 2018 0.9200 0.9500 0.9200 0.9500 42,694 +0.03(+3.26%)
Sep 27, 2018 0.9300 0.9300 0.9100 0.9200 95,450 -0.01(-1.08%)
Sep 26, 2018 0.9500 0.9500 0.9100 0.9300 139,931 -0.04(-4.12%)
Sep 25, 2018 0.9500 0.9700 0.9100 0.9700 175,519 +0.02(+2.11%)
Sep 24, 2018 0.9700 0.9700 0.9300 0.9500 110,000 -0.02(-2.06%)
Sep 21, 2018 0.9800 0.9800 0.9500 0.9700 102,000 -0.02(-2.02%)
Sep 20, 2018 0.9800 0.9900 0.9500 0.9900 55,300 +0.03(+3.13%)
Sep 19, 2018 0.9500 0.9900 0.9500 0.9600 63,800 -0.01(-1.03%)
Sep 18, 2018 0.9500 0.9700 0.9200 0.9700 87,000 +0.02(+2.11%)
Sep 17, 2018 0.9700 0.9700 0.9400 0.9500 20,000 -0.04(-4.04%)
Sep 14, 2018 0.9700 0.9900 0.9500 0.9900 90,600 +0.04(+4.21%)
Sep 13, 2018 0.9800 0.9800 0.9500 0.9500 76,954 -0.01(-1.04%)
Sep 12, 2018 0.9600 1.000 0.9400 0.9600 150,795 +0.01(+1.05%)
Sep 11, 2018 0.9800 0.9800 0.9500 0.9500 46,100 -0.03(-3.06%)
Sep 10, 2018 0.9700 0.9800 0.9500 0.9800 133,900 +0.01(+1.03%)
Sep 07, 2018 0.9900 1.000 0.9700 0.9700 125,129 -0.03(-3.00%)
Sep 06, 2018 1.000 1.010 0.9900 1.000 230,809 -0.01(-0.99%)
Sep 05, 2018 1.010 1.010 0.9900 1.010 266,700 +0.01(+1.00%)
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.