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, 2020 10.02 10.30 9.620 9.700 34,395 -0.32(-3.19%)
Nov 27, 2020 10.32 10.32 9.600 10.02 29,435 +0.01(+0.10%)
Nov 26, 2020 9.720 10.56 9.720 10.01 22,347 -0.09(-0.89%)
Nov 25, 2020 10.98 10.99 9.820 10.10 28,873 -0.16(-1.56%)
Nov 24, 2020 10.05 11.60 10.05 10.26 121,510 +0.45(+4.59%)
Nov 23, 2020 8.710 9.810 8.710 9.810 82,269 +8.14(+487.43%)
Nov 20, 2020 1.700 1.700 1.630 1.670 168,908 +0.04(+2.45%)
Nov 19, 2020 1.700 1.720 1.630 1.630 330,933 +0.02(+1.24%)
Nov 18, 2020 1.590 1.640 1.520 1.610 429,249 -0.01(-0.62%)
Nov 17, 2020 1.660 1.660 1.550 1.620 551,729 -0.05(-2.99%)
Nov 16, 2020 1.680 1.770 1.630 1.670 367,260 -0.13(-7.22%)
Nov 13, 2020 1.870 1.870 1.700 1.800 274,507 -0.08(-4.26%)
Nov 12, 2020 1.910 1.950 1.810 1.880 105,851 +0.00(+0.00%)
Nov 11, 2020 1.830 1.910 1.800 1.880 309,418 +0.04(+2.17%)
Nov 10, 2020 1.660 1.870 1.600 1.840 711,436 +0.21(+12.88%)
Nov 09, 2020 1.990 1.990 1.510 1.630 1,689,660 -0.47(-22.38%)
Nov 06, 2020 2.070 2.150 2.040 2.100 171,231 +0.03(+1.45%)
Nov 05, 2020 2.200 2.200 2.040 2.070 660,145 -0.12(-5.48%)
Nov 04, 2020 2.110 2.260 2.060 2.190 387,170 +0.08(+3.79%)
Nov 03, 2020 2.080 2.140 2.000 2.110 155,768 +0.04(+1.93%)
Nov 02, 2020 2.170 2.180 2.000 2.070 290,939 -0.02(-0.96%)
Oct 30, 2020 2.090 2.290 2.030 2.090 574,227 -0.03(-1.42%)
Oct 29, 2020 1.970 2.140 1.900 2.120 351,064 +0.15(+7.61%)
Oct 28, 2020 2.020 2.160 1.870 1.970 1,070,854 -0.05(-2.48%)
Oct 27, 2020 2.130 2.210 2.010 2.020 628,429 -0.07(-3.35%)
Oct 26, 2020 2.430 2.440 2.070 2.090 526,643 -0.35(-14.34%)
Oct 23, 2020 2.110 2.460 2.110 2.440 357,851 +0.33(+15.64%)
Oct 22, 2020 2.160 2.210 2.040 2.110 562,145 -0.05(-2.31%)
Oct 21, 2020 2.230 2.230 2.140 2.160 240,128 -0.06(-2.70%)
Oct 20, 2020 2.290 2.290 2.120 2.220 277,670 -0.05(-2.20%)
Oct 19, 2020 2.340 2.420 2.200 2.270 330,637 -0.05(-2.16%)
Oct 16, 2020 2.290 2.400 2.165 2.320 769,737 +0.03(+1.31%)
Oct 15, 2020 2.420 2.450 2.240 2.290 321,039 -0.13(-5.37%)
Oct 14, 2020 2.380 2.450 2.300 2.420 413,832 +0.06(+2.54%)
Oct 13, 2020 2.730 2.730 2.280 2.360 1,011,006 -0.31(-11.61%)
Oct 09, 2020 2.670 2.670 2.670 0 +0.09(+3.49%)
Oct 08, 2020 2.700 2.750 2.510 2.580 493,403 -0.12(-4.44%)
Oct 07, 2020 2.890 2.890 2.580 2.700 901,836 -0.13(-4.59%)
Oct 06, 2020 2.850 2.920 2.800 2.830 493,091 +0.05(+1.80%)
Oct 05, 2020 2.770 2.920 2.760 2.780 553,095 +0.04(+1.46%)
Oct 02, 2020 2.670 2.770 2.540 2.740 327,680 +0.05(+1.86%)
Oct 01, 2020 2.720 2.780 2.610 2.690 543,164 -0.11(-3.93%)
Sep 30, 2020 2.950 3.000 2.800 2.800 321,064 -0.12(-4.11%)
Sep 29, 2020 3.080 3.100 2.720 2.920 953,131 -0.22(-7.01%)
Sep 28, 2020 2.780 3.140 2.780 3.140 1,076,477 +0.54(+20.77%)
Sep 25, 2020 2.370 2.600 2.370 2.600 431,666 +0.23(+9.70%)
Sep 24, 2020 2.410 2.410 2.290 2.370 263,147 +0.00(+0.00%)
Sep 23, 2020 2.490 2.520 2.350 2.370 471,764 -0.16(-6.32%)
Sep 22, 2020 2.500 2.590 2.440 2.530 554,709 +0.03(+1.20%)
Sep 21, 2020 2.290 2.500 2.120 2.500 776,985 +0.17(+7.30%)
Sep 18, 2020 2.270 2.480 2.120 2.330 608,357 +0.08(+3.56%)
Sep 17, 2020 2.020 2.300 2.020 2.250 780,971 +0.23(+11.39%)
Sep 16, 2020 1.980 2.050 1.880 2.020 566,110 +0.02(+1.00%)
Sep 15, 2020 2.000 2.160 1.970 2.000 953,389 +0.01(+0.50%)
Sep 14, 2020 1.890 2.070 1.890 1.990 417,985 +0.10(+5.29%)
Sep 11, 2020 1.910 1.950 1.840 1.890 247,679 +0.02(+1.07%)
Sep 10, 2020 1.810 1.920 1.800 1.870 516,773 +0.09(+5.06%)
Sep 09, 2020 1.970 2.030 1.780 1.780 767,362 -0.27(-13.17%)
Sep 08, 2020 1.800 2.080 1.780 2.050 1,110,954 +0.31(+17.82%)
Sep 04, 2020 1.740 1.740 1.740 0 +0.09(+5.45%)
Sep 03, 2020 1.680 1.730 1.600 1.650 229,188 -0.03(-1.79%)
Sep 02, 2020 1.640 1.690 1.610 1.680 162,698 +0.05(+3.07%)
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.