Immunoprecise Antibodies Ltd (NQ: IPA )

1.260 +0.010 (+0.80%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 1.240 1.260 1.225 1.250 30,184 -0.01(-0.79%)
Apr 19, 2024 1.240 1.280 1.210 1.260 151,599 +0.02(+1.61%)
Apr 18, 2024 1.280 1.280 1.170 1.240 172,780 -0.03(-2.36%)
Apr 17, 2024 1.310 1.310 1.260 1.270 59,440 -0.02(-1.55%)
Apr 16, 2024 1.240 1.300 1.230 1.290 33,985 +0.05(+4.03%)
Apr 15, 2024 1.330 1.360 1.220 1.240 106,858 -0.12(-8.82%)
Apr 12, 2024 1.360 1.390 1.330 1.360 119,976 -0.01(-0.73%)
Apr 11, 2024 1.370 1.400 1.353 1.370 50,343 -0.02(-1.44%)
Apr 10, 2024 1.350 1.430 1.350 1.390 44,652 +0.01(+0.72%)
Apr 09, 2024 1.410 1.450 1.380 1.380 34,013 -0.04(-2.82%)
Apr 08, 2024 1.450 1.480 1.380 1.420 79,945 -0.02(-1.39%)
Apr 05, 2024 1.410 1.450 1.310 1.440 83,015 -0.01(-0.69%)
Apr 04, 2024 1.440 1.450 1.361 1.450 114,499 +0.00(+0.00%)
Apr 03, 2024 1.470 1.500 1.420 1.450 186,548 -0.02(-1.36%)
Apr 02, 2024 1.460 1.510 1.450 1.470 195,263 -0.06(-3.92%)
Apr 01, 2024 1.590 1.590 1.460 1.530 49,815 +0.01(+0.66%)
Mar 28, 2024 1.590 1.640 1.500 1.520 320,557 -0.05(-3.18%)
Mar 27, 2024 1.500 1.570 1.470 1.570 119,955 +0.05(+3.29%)
Mar 26, 2024 1.550 1.550 1.460 1.520 78,193 +0.00(+0.00%)
Mar 25, 2024 1.550 1.600 1.450 1.520 85,323 -0.05(-3.18%)
Mar 22, 2024 1.420 1.640 1.392 1.570 274,964 +0.17(+12.14%)
Mar 21, 2024 1.390 1.470 1.370 1.400 213,877 -0.01(-0.71%)
Mar 20, 2024 1.350 1.480 1.350 1.410 700,647 -0.04(-2.76%)
Mar 19, 2024 1.390 1.450 1.360 1.450 206,487 +0.05(+3.57%)
Mar 18, 2024 1.460 1.490 1.360 1.400 134,254 -0.04(-2.78%)
Mar 15, 2024 1.490 1.570 1.380 1.440 353,244 -0.15(-9.43%)
Mar 14, 2024 1.610 1.714 1.350 1.590 478,330 -0.04(-2.45%)
Mar 13, 2024 1.620 1.710 1.591 1.630 185,870 -0.01(-0.61%)
Mar 12, 2024 1.670 1.710 1.570 1.640 394,331 -0.11(-6.29%)
Mar 11, 2024 1.790 1.830 1.680 1.750 463,353 -0.09(-4.89%)
Mar 08, 2024 1.800 1.930 1.700 1.840 2,478,952 +0.00(+0.00%)
Mar 07, 2024 2.010 2.430 1.640 1.840 26,726,784 +0.26(+16.46%)
Mar 06, 2024 1.640 1.677 1.570 1.580 65,529 -0.05(-3.07%)
Mar 05, 2024 1.780 1.850 1.620 1.630 71,765 -0.14(-7.91%)
Mar 04, 2024 1.860 1.860 1.700 1.770 95,812 -0.11(-5.85%)
Mar 01, 2024 1.840 1.946 1.810 1.880 40,100 +0.03(+1.90%)
Feb 29, 2024 1.855 2.000 1.780 1.845 47,216 +0.03(+1.93%)
Feb 28, 2024 1.920 1.930 1.750 1.810 23,280 -0.05(-2.69%)
Feb 27, 2024 1.850 1.900 1.800 1.860 56,282 -0.00(-0.01%)
Feb 26, 2024 1.880 1.980 1.774 1.860 34,174 -0.04(-2.10%)
Feb 23, 2024 1.750 1.990 1.750 1.900 55,938 +0.18(+10.47%)
Feb 22, 2024 1.700 1.744 1.660 1.720 37,072 +0.00(+0.00%)
Feb 21, 2024 1.800 1.859 1.640 1.720 140,705 -0.14(-7.53%)
Feb 20, 2024 1.980 1.980 1.810 1.860 49,650 -0.11(-5.58%)
Feb 16, 2024 1.980 1.980 1.900 1.970 34,462 -0.01(-0.51%)
Feb 15, 2024 1.940 2.030 1.910 1.980 26,734 +0.05(+2.59%)
Feb 14, 2024 2.060 2.060 1.820 1.930 79,383 -0.04(-2.03%)
Feb 13, 2024 2.130 2.150 1.860 1.970 133,982 -0.18(-8.37%)
Feb 12, 2024 2.190 2.267 2.080 2.150 64,312 -0.01(-0.46%)
Feb 09, 2024 2.240 2.280 2.071 2.160 114,478 -0.04(-1.82%)
Feb 08, 2024 2.150 2.250 2.100 2.200 75,277 -0.01(-0.45%)
Feb 07, 2024 2.540 2.550 2.120 2.210 216,620 -0.20(-8.30%)
Feb 06, 2024 2.410 2.600 2.320 2.410 416,678 +0.11(+4.78%)
Feb 05, 2024 1.900 2.400 1.880 2.300 300,606 +0.42(+22.34%)
Feb 02, 2024 1.900 1.950 1.800 1.880 45,129 -0.01(-0.53%)
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.