Immunoprecise Antibodies Ltd (NQ: IPA )

1.860 -0.110 (-5.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 1.910 1.970 1.790 1.890 74,167 +0.08(+4.42%)
Jan 31, 2024 1.850 1.965 1.740 1.810 123,642 -0.07(-3.72%)
Jan 30, 2024 1.650 1.890 1.590 1.880 144,815 +0.23(+13.94%)
Jan 29, 2024 1.600 1.690 1.551 1.650 87,041 +0.06(+3.77%)
Jan 26, 2024 1.530 1.600 1.480 1.590 47,604 +0.04(+2.73%)
Jan 25, 2024 1.570 1.570 1.450 1.548 158,396 -0.02(-1.41%)
Jan 24, 2024 1.390 1.607 1.390 1.570 71,494 +0.17(+12.14%)
Jan 23, 2024 1.500 1.517 1.380 1.400 65,732 -0.09(-6.04%)
Jan 22, 2024 1.550 1.550 1.410 1.490 16,869 +0.01(+0.68%)
Jan 19, 2024 1.460 1.533 1.400 1.480 47,716 +0.02(+1.37%)
Jan 18, 2024 1.370 1.560 1.330 1.460 77,243 +0.06(+4.29%)
Jan 17, 2024 1.520 1.550 1.310 1.400 65,175 -0.12(-7.89%)
Jan 16, 2024 1.610 1.690 1.500 1.520 38,665 -0.14(-8.43%)
Jan 12, 2024 1.630 1.720 1.580 1.660 29,764 +0.01(+0.61%)
Jan 11, 2024 1.740 1.740 1.550 1.650 73,412 +0.03(+1.85%)
Jan 10, 2024 1.500 1.768 1.495 1.620 119,263 +0.20(+14.08%)
Jan 09, 2024 1.480 1.500 1.411 1.420 15,856 -0.03(-2.07%)
Jan 08, 2024 1.440 1.520 1.380 1.450 70,662 -0.02(-1.36%)
Jan 05, 2024 1.570 1.570 1.440 1.470 47,363 -0.11(-6.96%)
Jan 04, 2024 1.530 1.637 1.520 1.580 43,618 +0.02(+1.28%)
Jan 03, 2024 1.760 1.760 1.530 1.560 59,173 -0.14(-8.24%)
Jan 02, 2024 1.630 1.780 1.630 1.700 76,392 -0.01(-0.58%)
Dec 29, 2023 1.720 1.850 1.650 1.710 134,892 +0.01(+0.59%)
Dec 28, 2023 1.430 1.750 1.430 1.700 96,387 +0.24(+16.44%)
Dec 27, 2023 1.320 1.540 1.320 1.460 112,255 +0.12(+8.96%)
Dec 26, 2023 1.300 1.440 1.300 1.340 75,901 -0.01(-0.74%)
Dec 22, 2023 1.300 1.350 1.280 1.350 36,405 +0.06(+4.65%)
Dec 21, 2023 1.350 1.360 1.270 1.290 100,221 -0.06(-4.44%)
Dec 20, 2023 1.310 1.350 1.270 1.350 26,793 +0.00(+0.00%)
Dec 19, 2023 1.330 1.390 1.306 1.350 47,231 +0.00(+0.00%)
Dec 18, 2023 1.350 1.400 1.260 1.350 65,252 -0.03(-2.17%)
Dec 15, 2023 1.430 1.480 1.340 1.380 92,371 -0.07(-4.83%)
Dec 14, 2023 1.240 1.450 1.150 1.450 240,129 +0.25(+20.83%)
Dec 13, 2023 1.160 1.200 1.100 1.200 121,105 +0.09(+8.11%)
Dec 12, 2023 1.190 1.190 1.070 1.110 77,493 -0.03(-2.63%)
Dec 11, 2023 1.200 1.222 1.050 1.140 154,697 +0.01(+0.88%)
Dec 08, 2023 1.150 1.170 1.080 1.130 164,618 +0.00(+0.00%)
Dec 07, 2023 1.150 1.210 1.050 1.130 254,360 -0.03(-2.59%)
Dec 06, 2023 0.9700 1.270 0.9400 1.160 1,720,690 -0.38(-24.68%)
Dec 05, 2023 1.710 1.710 1.500 1.540 91,852 -0.09(-5.78%)
Dec 04, 2023 1.670 1.690 1.580 1.634 51,098 -0.07(-3.86%)
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.