Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immunoprecise Antibodies Ltd (NQ: IPA )

0.7299 -0.0350 (-4.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 9, 2024 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 09, 2024 0.7800 0.7800 0.6940 0.7299 97,363 -0.04(-4.58%)
Aug 08, 2024 0.7999 0.8000 0.7601 0.7649 18,799 -0.03(-3.18%)
Aug 07, 2024 0.8200 0.8400 0.7900 0.7900 30,297 -0.03(-3.66%)
Aug 06, 2024 0.8000 0.8300 0.7500 0.8200 29,003 +0.01(+0.96%)
Aug 05, 2024 0.7942 0.8203 0.7500 0.8122 63,929 -0.05(-5.56%)
Aug 02, 2024 0.8700 0.8700 0.8200 0.8600 42,938 -0.00(-0.35%)
Aug 01, 2024 0.8200 0.8630 0.7900 0.8630 151,878 +0.07(+9.38%)
Jul 31, 2024 0.8000 0.8010 0.7700 0.7890 47,516 -0.04(-4.94%)
Jul 30, 2024 0.8200 0.8400 0.7960 0.8300 53,875 +0.00(+0.00%)
Jul 29, 2024 0.8900 0.8900 0.8166 0.8300 159,630 -0.03(-3.49%)
Jul 26, 2024 0.8200 0.8600 0.8000 0.8600 85,480 +0.03(+3.12%)
Jul 25, 2024 0.8700 0.8710 0.8309 0.8340 13,195 -0.04(-4.47%)
Jul 24, 2024 0.8700 0.8730 0.8200 0.8730 67,325 +0.02(+2.83%)
Jul 23, 2024 0.8300 0.8490 0.8000 0.8490 30,837 -0.00(-0.12%)
Jul 22, 2024 0.8300 0.9000 0.8000 0.8500 120,603 +0.02(+1.80%)
Jul 19, 2024 0.8468 0.8600 0.8210 0.8350 115,982 -0.01(-1.39%)
Jul 18, 2024 0.9000 0.9100 0.8468 0.8468 110,292 -0.06(-6.95%)
Jul 17, 2024 0.9500 0.9600 0.8621 0.9100 102,675 -0.07(-7.14%)
Jul 16, 2024 0.9600 0.9800 0.9500 0.9800 50,502 +0.00(+0.31%)
Jul 15, 2024 0.9800 0.9899 0.9552 0.9770 16,961 -0.01(-1.31%)
Jul 12, 2024 0.9600 1.000 0.9500 0.9900 25,296 +0.03(+3.31%)
Jul 11, 2024 0.9600 0.9800 0.8900 0.9583 76,224 -0.02(-2.21%)
Jul 10, 2024 0.9800 1.000 0.9505 0.9800 28,799 -0.01(-1.01%)
Jul 09, 2024 0.9900 1.000 0.9800 0.9900 43,161 -0.01(-1.00%)
Jul 08, 2024 0.9900 1.000 0.9800 1.000 45,006 +0.00(+0.00%)
Jul 05, 2024 1.000 1.020 0.9799 1.000 129,726 +0.00(+0.00%)
Jul 03, 2024 1.050 1.050 0.9900 1.000 26,789 -0.04(-3.85%)
Jul 02, 2024 1.000 1.040 0.9900 1.040 53,434 +0.07(+6.94%)
Jul 01, 2024 1.020 1.030 0.9700 0.9725 50,134 -0.04(-3.71%)
Jun 28, 2024 0.9900 1.020 0.9900 1.010 13,937 +0.02(+2.02%)
Jun 27, 2024 1.000 1.000 0.9900 0.9900 37,761 -0.01(-1.49%)
Jun 26, 2024 1.000 1.040 0.9950 1.005 33,019 +0.00(+0.50%)
Jun 25, 2024 1.000 1.070 0.9900 1.000 81,598 +0.01(+0.95%)
Jun 24, 2024 1.020 1.050 0.9901 0.9906 30,493 -0.02(-1.92%)
Jun 21, 2024 0.9925 1.025 0.9850 1.010 38,396 +0.03(+2.63%)
Jun 20, 2024 1.020 1.020 0.9734 0.9841 83,269 -0.04(-4.37%)
Jun 18, 2024 1.040 1.050 1.020 1.029 55,712 -0.02(-1.52%)
Jun 17, 2024 1.050 1.080 1.000 1.045 113,445 -0.01(-0.48%)
Jun 14, 2024 1.050 1.070 1.017 1.050 75,498 +0.00(+0.00%)
Jun 13, 2024 1.040 1.080 1.040 1.050 34,612 +0.00(+0.00%)
Jun 12, 2024 1.030 1.080 1.030 1.050 107,417 +0.02(+1.94%)
Jun 11, 2024 1.030 1.050 0.9950 1.030 249,568 -0.01(-0.96%)
Jun 10, 2024 1.000 1.049 0.9557 1.040 319,585 +0.05(+5.05%)
Jun 07, 2024 0.9900 1.000 0.9600 0.9900 27,964 +0.00(+0.00%)
Jun 06, 2024 1.040 1.040 0.9500 0.9900 79,070 -0.02(-1.98%)
Jun 05, 2024 1.080 1.080 0.9601 1.010 130,134 -0.05(-4.72%)
Jun 04, 2024 1.080 1.100 1.000 1.060 166,575 -0.03(-2.75%)
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.