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 (%)
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%)
Aug 02, 2022 5.480 5.480 5.200 5.200 5,375 -0.09(-1.70%)
Jul 29, 2022 5.290 0 -0.55(-9.42%)
Jul 28, 2022 5.420 5.900 5.410 5.840 8,625 +0.18(+3.18%)
Jul 27, 2022 5.350 5.670 5.350 5.660 16,873 +0.43(+8.22%)
Jul 26, 2022 5.110 5.250 5.100 5.230 6,466 +0.11(+2.15%)
Jul 25, 2022 5.120 5.250 5.110 5.120 4,660 +0.08(+1.59%)
Jul 22, 2022 4.990 5.200 4.930 5.040 7,600 +0.04(+0.80%)
Jul 21, 2022 5.050 5.070 5.000 5.000 14,760 -0.10(-1.96%)
Jul 20, 2022 5.230 5.230 5.010 5.100 4,100 -0.01(-0.20%)
Jul 19, 2022 5.050 5.140 5.050 5.110 1,856 +0.06(+1.19%)
Jul 18, 2022 5.140 5.140 5.020 5.050 3,850 +0.06(+1.20%)
Jul 15, 2022 5.000 5.000 4.890 4.990 15,367 +0.09(+1.84%)
Jul 14, 2022 5.100 5.160 4.900 4.900 20,222 -0.35(-6.67%)
Jul 13, 2022 5.450 5.450 5.100 5.250 4,848 -0.15(-2.78%)
Jul 12, 2022 6.070 6.070 5.300 5.400 11,065 +0.10(+1.89%)
Jul 11, 2022 5.400 5.460 5.250 5.300 7,600 +0.00(+0.00%)
Jul 08, 2022 5.300 5.400 5.250 5.300 4,000 +0.04(+0.76%)
Jul 07, 2022 5.310 5.380 5.250 5.260 8,500 +0.06(+1.15%)
Jul 06, 2022 5.270 5.270 5.120 5.200 13,046 +0.05(+0.97%)
Jul 05, 2022 5.170 5.170 5.150 5.150 1,540 -0.01(-0.19%)
Jul 04, 2022 5.010 5.200 5.010 5.160 10,774 +0.28(+5.74%)
Jun 30, 2022 4.880 0 +0.08(+1.67%)
Jun 29, 2022 5.090 5.150 4.800 4.800 23,639 -0.24(-4.76%)
Jun 28, 2022 5.150 5.150 4.900 5.040 11,150 -0.11(-2.14%)
Jun 27, 2022 5.350 5.380 5.050 5.150 8,116 -0.16(-3.01%)
Jun 24, 2022 5.420 5.420 5.280 5.310 8,759 -0.17(-3.10%)
Jun 23, 2022 5.500 5.720 5.200 5.480 32,653 -0.02(-0.36%)
Jun 22, 2022 5.920 5.920 5.460 5.500 12,500 -0.50(-8.33%)
Jun 21, 2022 6.120 6.130 5.900 6.000 5,990 +0.09(+1.52%)
Jun 20, 2022 5.780 5.910 5.700 5.910 2,315 -0.09(-1.50%)
Jun 17, 2022 5.240 6.000 5.240 6.000 24,751 +0.75(+14.29%)
Jun 16, 2022 5.150 5.250 4.910 5.250 19,993 +0.05(+0.96%)
Jun 15, 2022 5.280 5.300 5.100 5.200 10,392 +0.01(+0.19%)
Jun 14, 2022 5.180 5.250 5.100 5.190 24,034 -0.13(-2.44%)
Jun 13, 2022 5.410 5.410 5.200 5.320 9,606 -0.49(-8.43%)
Jun 10, 2022 5.870 5.900 5.750 5.810 30,532 -0.19(-3.17%)
Jun 09, 2022 6.000 6.090 5.950 6.000 9,717 -0.15(-2.44%)
Jun 08, 2022 6.480 6.480 6.100 6.150 9,244 -0.33(-5.09%)
Jun 07, 2022 6.760 6.760 6.200 6.480 10,500 -0.12(-1.82%)
Jun 06, 2022 6.910 6.910 6.570 6.600 5,730 -0.42(-5.98%)
Jun 03, 2022 7.050 7.120 6.790 7.020 28,373 -0.05(-0.71%)
Jun 02, 2022 7.050 7.070 6.750 7.070 17,261 +0.12(+1.73%)
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.