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

Immunoprecise Antibodies Ltd (NQ: IPA )

1.170 +0.042 (+3.70%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 (%)
Jan 31, 2023 4.450 4.500 4.350 4.400 15,229 -0.10(-2.33%)
Jan 30, 2023 4.430 4.560 4.430 4.505 51,523 +0.06(+1.46%)
Jan 27, 2023 4.410 4.500 4.410 4.440 11,143 +0.03(+0.68%)
Jan 26, 2023 4.500 4.501 4.290 4.410 36,548 -0.15(-3.29%)
Jan 25, 2023 4.616 4.710 4.435 4.560 34,347 -0.10(-2.15%)
Jan 24, 2023 4.750 4.873 4.540 4.660 17,678 -0.20(-4.12%)
Jan 23, 2023 4.700 4.890 4.700 4.860 30,121 +0.06(+1.25%)
Jan 20, 2023 4.860 4.880 4.700 4.800 48,137 -0.10(-2.04%)
Jan 19, 2023 4.955 5.050 4.850 4.900 20,230 -0.09(-1.80%)
Jan 18, 2023 5.250 5.260 4.920 4.990 31,181 -0.16(-3.11%)
Jan 17, 2023 5.130 5.410 5.130 5.150 60,769 -0.07(-1.38%)
Jan 13, 2023 5.100 5.222 4.980 5.222 18,559 +0.16(+3.20%)
Jan 12, 2023 4.900 5.130 4.900 5.060 23,985 +0.03(+0.52%)
Jan 11, 2023 5.240 5.240 4.837 5.034 25,051 -0.02(-0.32%)
Jan 10, 2023 5.170 5.280 5.050 5.050 16,216 -0.17(-3.26%)
Jan 09, 2023 5.170 5.410 5.150 5.220 16,809 +0.04(+0.77%)
Jan 06, 2023 5.460 5.470 5.170 5.180 8,485 -0.05(-0.96%)
Jan 05, 2023 5.410 5.530 5.230 5.230 8,130 -0.26(-4.74%)
Jan 04, 2023 5.290 5.600 5.290 5.490 26,810 +0.28(+5.37%)
Jan 03, 2023 5.230 5.350 5.170 5.210 28,973 +0.00(+0.00%)
Dec 30, 2022 5.260 5.360 5.200 5.210 16,288 -0.05(-0.95%)
Dec 29, 2022 5.420 5.470 5.200 5.260 21,662 +0.06(+1.15%)
Dec 28, 2022 5.420 5.670 5.200 5.200 37,580 -0.35(-6.31%)
Dec 27, 2022 5.600 5.660 5.480 5.550 26,769 -0.17(-2.97%)
Dec 23, 2022 5.200 5.780 5.140 5.720 74,924 +0.46(+8.75%)
Dec 22, 2022 5.150 5.470 5.010 5.260 66,217 +0.02(+0.38%)
Dec 21, 2022 4.700 5.250 4.700 5.240 54,123 +0.74(+16.44%)
Dec 20, 2022 4.520 4.724 4.490 4.500 61,382 -0.10(-2.17%)
Dec 19, 2022 4.830 4.865 4.350 4.600 42,082 -0.31(-6.31%)
Dec 16, 2022 4.960 5.400 4.830 4.910 39,208 +0.01(+0.20%)
Dec 15, 2022 5.900 5.900 4.850 4.900 67,313 -0.46(-8.58%)
Dec 14, 2022 5.600 5.860 5.360 5.360 42,298 -0.18(-3.27%)
Dec 13, 2022 5.500 5.620 5.460 5.541 22,628 +0.11(+2.05%)
Dec 12, 2022 5.490 5.490 5.320 5.430 5,865 +0.05(+0.93%)
Dec 09, 2022 5.080 5.470 5.080 5.380 28,615 +0.19(+3.66%)
Dec 08, 2022 5.230 5.269 5.140 5.190 7,445 -0.12(-2.26%)
Dec 07, 2022 5.230 5.310 5.230 5.310 4,594 +0.06(+1.14%)
Dec 06, 2022 5.490 5.490 5.250 5.250 12,498 -0.21(-3.85%)
Dec 05, 2022 5.390 5.617 5.300 5.460 2,948 +0.15(+2.82%)
Dec 02, 2022 4.930 5.783 4.930 5.310 61,043 +0.38(+7.71%)
Dec 01, 2022 4.850 4.950 4.830 4.930 6,193 -0.01(-0.21%)
Nov 30, 2022 5.000 5.050 4.840 4.941 26,813 -0.09(-1.78%)
Nov 29, 2022 5.000 5.090 4.853 5.030 7,383 -0.01(-0.25%)
Nov 28, 2022 4.870 5.043 4.710 5.043 10,078 +0.18(+3.65%)
Nov 25, 2022 4.660 4.925 4.600 4.865 10,803 +0.25(+5.30%)
Nov 23, 2022 4.980 5.050 4.620 4.620 13,931 -0.35(-7.04%)
Nov 22, 2022 5.260 5.260 4.970 4.970 16,094 -0.40(-7.45%)
Nov 21, 2022 5.160 5.370 5.100 5.370 5,613 +0.15(+2.87%)
Nov 18, 2022 5.050 5.230 5.050 5.220 8,335 +0.11(+2.15%)
Nov 17, 2022 5.210 5.210 4.860 5.110 12,490 +0.12(+2.40%)
Nov 16, 2022 5.030 5.030 4.950 4.990 1,971 -0.10(-1.96%)
Nov 15, 2022 5.050 5.200 4.950 5.090 5,795 +0.01(+0.12%)
Nov 14, 2022 5.192 5.250 5.030 5.084 10,748 -0.16(-2.98%)
Nov 11, 2022 5.080 5.250 4.890 5.240 10,757 +0.12(+2.41%)
Nov 10, 2022 5.130 5.162 4.905 5.117 2,696 +0.09(+1.73%)
Nov 09, 2022 5.230 5.230 4.950 5.030 16,106 -0.18(-3.45%)
Nov 08, 2022 5.000 5.215 5.000 5.210 10,168 +0.35(+7.20%)
Nov 07, 2022 4.970 5.020 4.830 4.860 8,720 -0.12(-2.41%)
Nov 04, 2022 4.650 4.980 4.650 4.980 2,667 +0.37(+8.03%)
Nov 03, 2022 4.730 4.750 4.480 4.610 9,510 -0.10(-2.12%)
Nov 02, 2022 5.090 5.090 4.690 4.710 27,663 -0.30(-5.99%)
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.