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 UNCHANGED
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 (%)
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%)
Nov 01, 2022 5.190 5.190 4.970 5.010 4,448 +0.04(+0.80%)
Oct 31, 2022 5.180 5.180 4.960 4.970 4,353 -0.09(-1.78%)
Oct 28, 2022 5.010 5.190 5.000 5.060 10,225 +0.03(+0.60%)
Oct 27, 2022 5.000 5.405 5.000 5.030 26,758 +0.09(+1.82%)
Oct 26, 2022 5.320 5.850 4.760 4.940 45,348 -0.29(-5.64%)
Oct 25, 2022 5.490 5.655 5.220 5.235 17,329 -0.35(-6.27%)
Oct 24, 2022 5.730 5.740 5.440 5.585 13,596 -0.04(-0.80%)
Oct 21, 2022 5.540 5.750 5.500 5.630 10,376 +0.18(+3.30%)
Oct 20, 2022 5.566 5.566 5.300 5.450 4,197 +0.14(+2.55%)
Oct 19, 2022 5.080 5.440 4.920 5.314 10,490 +0.21(+4.21%)
Oct 18, 2022 4.750 5.120 4.700 5.100 22,120 +0.45(+9.68%)
Oct 17, 2022 4.703 4.809 4.650 4.650 4,511 -0.03(-0.64%)
Oct 14, 2022 4.890 4.900 4.600 4.680 8,300 -0.03(-0.53%)
Oct 13, 2022 4.720 4.745 4.360 4.705 21,772 -0.09(-1.98%)
Oct 12, 2022 4.750 4.859 4.650 4.800 14,872 +0.19(+4.12%)
Oct 11, 2022 4.800 4.800 4.530 4.610 3,180 -0.24(-4.95%)
Oct 10, 2022 4.860 4.940 4.690 4.850 9,169 +0.13(+2.86%)
Oct 07, 2022 4.560 4.745 4.560 4.715 8,270 +0.08(+1.62%)
Oct 06, 2022 5.030 5.110 4.590 4.640 13,170 -0.21(-4.33%)
Oct 05, 2022 4.870 4.950 4.780 4.850 5,511 -0.15(-3.00%)
Oct 04, 2022 4.790 5.020 4.790 5.000 12,712 +0.32(+6.84%)
Oct 03, 2022 4.200 4.800 4.200 4.680 28,287 +0.69(+17.29%)
Sep 30, 2022 3.880 4.040 3.800 3.990 6,454 +0.10(+2.57%)
Sep 29, 2022 3.920 3.949 3.800 3.890 6,951 -0.01(-0.26%)
Sep 28, 2022 4.090 4.090 3.850 3.900 34,021 -0.05(-1.27%)
Sep 27, 2022 4.090 4.090 3.900 3.950 24,060 +0.08(+2.07%)
Sep 26, 2022 4.150 4.150 3.850 3.870 30,365 -0.13(-3.25%)
Sep 23, 2022 4.500 4.500 3.860 4.000 76,421 -0.57(-12.53%)
Sep 22, 2022 4.950 4.950 4.500 4.573 24,041 -0.43(-8.54%)
Sep 21, 2022 5.100 5.350 4.975 5.000 12,068 -0.06(-1.19%)
Sep 20, 2022 5.115 5.115 5.000 5.060 14,339 +0.05(+1.00%)
Sep 19, 2022 5.110 5.200 5.000 5.010 12,333 -0.19(-3.65%)
Sep 16, 2022 5.000 5.310 5.000 5.200 19,417 +0.34(+7.00%)
Sep 15, 2022 5.000 5.060 4.780 4.860 22,947 +0.01(+0.21%)
Sep 14, 2022 5.160 5.160 4.700 4.850 24,936 -0.53(-9.85%)
Sep 13, 2022 5.230 5.410 5.230 5.380 3,736 -0.05(-0.92%)
Sep 12, 2022 5.640 5.650 5.330 5.430 3,606 -0.22(-3.89%)
Sep 09, 2022 4.990 5.660 4.990 5.650 21,938 +0.60(+11.88%)
Sep 08, 2022 4.930 5.110 4.930 5.050 4,915 +0.12(+2.43%)
Sep 07, 2022 5.000 5.350 4.810 4.930 19,660 -0.07(-1.40%)
Sep 06, 2022 5.260 5.280 5.000 5.000 7,398 -0.27(-5.12%)
Sep 02, 2022 5.200 5.350 5.200 5.270 1,381 +0.07(+1.35%)
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.