Skip to main content

ImmunoPrecise Antibodies Ltd. - Common Stock (NQ:IPA)

1.090 +0.030 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 1.040 1.150 1.040 1.090 1,077,438 +0.03(+2.83%)
Jun 30, 2025 1.100 1.130 1.030 1.060 527,081 -0.05(-4.50%)
Jun 27, 2025 1.140 1.160 1.050 1.110 1,097,282 +0.00(+0.00%)
Jun 26, 2025 0.9400 1.150 0.9300 1.110 1,855,920 +0.18(+19.06%)
Jun 25, 2025 0.9122 0.9700 0.8800 0.9323 511,802 -0.01(-0.82%)
Jun 24, 2025 0.9800 0.9800 0.8200 0.9400 1,207,122 -0.02(-2.09%)
Jun 23, 2025 0.9700 1.000 0.9310 0.9601 959,422 -0.04(-4.47%)
Jun 20, 2025 1.020 1.029 0.9000 1.005 1,384,279 -0.01(-0.50%)
Jun 18, 2025 0.9500 1.040 0.9386 1.010 1,808,712 +0.06(+6.73%)
Jun 17, 2025 0.8600 1.030 0.8300 0.9463 4,006,110 +0.10(+11.33%)
Jun 16, 2025 0.7100 0.8500 0.7016 0.8500 3,151,370 +0.15(+21.17%)
Jun 13, 2025 0.7134 0.8000 0.7000 0.7015 3,689,905 -0.03(-3.89%)
Jun 12, 2025 0.6800 1.070 0.6605 0.7299 68,859,664 +0.13(+21.57%)
Jun 11, 2025 0.6424 0.6500 0.5100 0.6004 1,269,210 -0.05(-8.20%)
Jun 10, 2025 0.6770 0.6800 0.6440 0.6540 311,146 -0.02(-2.36%)
Jun 09, 2025 0.6975 0.7000 0.6599 0.6698 540,265 -0.00(-0.39%)
Jun 06, 2025 0.7289 0.7289 0.6600 0.6724 630,977 -0.03(-4.22%)
Jun 05, 2025 0.6000 0.7500 0.5949 0.7020 4,898,199 +0.13(+22.38%)
Jun 04, 2025 0.5466 0.5984 0.5000 0.5736 704,060 +0.01(+1.79%)
Jun 03, 2025 0.5692 0.5714 0.5370 0.5635 195,565 -0.01(-1.38%)
Jun 02, 2025 0.5720 0.5749 0.5555 0.5714 110,563 +0.00(+0.25%)
May 30, 2025 0.5700 0.5800 0.5600 0.5700 148,299 -0.00(-0.73%)
May 29, 2025 0.5600 0.5748 0.5500 0.5742 163,481 +0.02(+2.87%)
May 28, 2025 0.5600 0.5600 0.5380 0.5582 187,364 +0.02(+4.53%)
May 27, 2025 0.5500 0.5600 0.5100 0.5340 347,373 -0.02(-4.15%)
May 23, 2025 0.4959 0.5786 0.4830 0.5571 900,552 +0.07(+13.93%)
May 22, 2025 0.4765 0.4997 0.4765 0.4890 89,044 +0.00(+0.02%)
May 21, 2025 0.4990 0.5000 0.4754 0.4889 171,800 -0.00(-0.24%)
May 20, 2025 0.4770 0.4980 0.4770 0.4901 162,743 +0.00(+0.43%)
May 19, 2025 0.4730 0.5000 0.4664 0.4880 147,214 -0.01(-1.37%)
May 16, 2025 0.4807 0.4987 0.4751 0.4948 191,704 +0.01(+2.04%)
May 15, 2025 0.4900 0.4917 0.4800 0.4849 279,183 -0.01(-2.43%)
May 14, 2025 0.5000 0.5088 0.4800 0.4970 450,581 +0.00(+0.00%)
May 13, 2025 0.4785 0.4990 0.4529 0.4970 535,102 +0.05(+10.42%)
May 12, 2025 0.4500 0.4760 0.4490 0.4501 303,503 +0.00(+0.27%)
May 09, 2025 0.4580 0.4580 0.4365 0.4489 316,722 -0.01(-1.88%)
May 08, 2025 0.4530 0.4600 0.4500 0.4575 215,564 -0.01(-2.03%)
May 07, 2025 0.4700 0.4790 0.4552 0.4670 295,762 -0.01(-1.99%)
May 06, 2025 0.4600 0.4799 0.4600 0.4765 206,381 +0.02(+3.90%)
May 05, 2025 0.4500 0.4749 0.4500 0.4586 281,889 -0.00(-0.11%)
May 02, 2025 0.4600 0.4879 0.4521 0.4591 579,455 -0.00(-0.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.