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

Immunoprecise Antibodies Ltd (NQ: IPA )

1.110 -0.060 (-5.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2022 4.850 5.270 4.800 5.140 34,064 +0.17(+3.42%)
Mar 30, 2022 4.590 5.080 4.590 4.970 108,863 +0.53(+11.94%)
Mar 29, 2022 4.130 4.590 3.960 4.440 49,310 +0.31(+7.51%)
Mar 28, 2022 4.370 4.370 4.050 4.130 18,238 -0.15(-3.50%)
Mar 25, 2022 4.210 4.370 4.210 4.280 10,091 +0.08(+1.90%)
Mar 24, 2022 4.090 4.270 4.010 4.200 11,426 +0.13(+3.20%)
Mar 23, 2022 4.350 4.350 4.010 4.070 51,097 -0.15(-3.56%)
Mar 22, 2022 4.290 4.300 4.100 4.220 30,117 -0.10(-2.31%)
Mar 21, 2022 4.360 4.500 4.290 4.320 22,769 -0.35(-7.49%)
Mar 18, 2022 4.220 4.680 4.190 4.670 19,033 +0.54(+13.08%)
Mar 17, 2022 3.920 4.170 3.910 4.130 20,343 +0.22(+5.63%)
Mar 16, 2022 3.950 4.220 3.790 3.910 67,287 -0.04(-1.01%)
Mar 15, 2022 3.770 4.000 3.730 3.950 108,364 +0.15(+3.95%)
Mar 14, 2022 3.750 3.830 3.510 3.800 74,456 +0.16(+4.40%)
Mar 11, 2022 3.810 3.840 3.610 3.640 26,655 -0.13(-3.45%)
Mar 10, 2022 3.860 3.950 3.770 3.770 30,908 -0.08(-2.08%)
Mar 09, 2022 4.140 4.170 3.810 3.850 56,590 -0.31(-7.45%)
Mar 08, 2022 4.210 4.320 4.064 4.160 24,447 -0.02(-0.48%)
Mar 07, 2022 4.450 4.450 4.180 4.180 30,116 -0.32(-7.11%)
Mar 04, 2022 4.500 4.580 4.320 4.500 19,154 -0.09(-1.96%)
Mar 03, 2022 4.660 4.660 4.390 4.590 26,352 -0.09(-1.92%)
Mar 02, 2022 4.860 4.960 4.680 4.680 20,508 -0.24(-4.88%)
Mar 01, 2022 4.840 5.050 4.790 4.920 10,641 -0.01(-0.20%)
Feb 28, 2022 4.910 5.000 4.650 4.930 15,509 +0.23(+4.89%)
Feb 25, 2022 4.820 4.900 4.670 4.700 12,256 -0.16(-3.29%)
Feb 24, 2022 4.490 4.910 4.410 4.860 24,733 +0.19(+4.07%)
Feb 23, 2022 4.970 5.100 4.600 4.670 44,834 -0.30(-6.04%)
Feb 22, 2022 5.080 5.170 4.970 4.970 26,411 -0.21(-4.05%)
Feb 18, 2022 5.180 0 +0.08(+1.57%)
Feb 17, 2022 5.150 5.330 5.050 5.100 42,494 -0.10(-1.92%)
Feb 16, 2022 5.110 5.230 5.100 5.200 15,962 +0.07(+1.36%)
Feb 15, 2022 5.190 5.330 4.950 5.130 101,308 -0.11(-2.10%)
Feb 14, 2022 5.460 5.460 5.170 5.240 16,961 -0.03(-0.57%)
Feb 11, 2022 5.360 5.400 5.110 5.270 18,190 -0.10(-1.86%)
Feb 10, 2022 5.410 5.520 5.250 5.370 51,039 -0.03(-0.56%)
Feb 09, 2022 5.700 5.850 5.280 5.400 108,346 -0.15(-2.70%)
Feb 08, 2022 5.520 5.750 5.440 5.550 29,984 -0.07(-1.25%)
Feb 07, 2022 5.700 5.750 5.510 5.620 15,244 -0.08(-1.40%)
Feb 04, 2022 5.790 5.820 5.620 5.700 13,793 -0.18(-3.06%)
Feb 03, 2022 5.830 5.740 5.880 14,944 -0.05(-0.84%)
Feb 02, 2022 6.156 6.156 5.720 5.930 29,956 -0.19(-3.10%)
Feb 01, 2022 6.180 6.280 5.950 6.120 38,005 -0.06(-0.97%)
Jan 31, 2022 6.250 6.180 96,450 +0.41(+7.11%)
Jan 28, 2022 5.580 5.810 5.319 5.770 25,142 +0.26(+4.72%)
Jan 27, 2022 5.490 5.770 5.328 5.510 20,468 +0.11(+2.04%)
Jan 26, 2022 5.730 5.730 5.400 5.400 26,861 +0.05(+0.93%)
Jan 25, 2022 5.410 5.794 5.170 5.350 27,075 -0.31(-5.48%)
Jan 24, 2022 5.290 5.860 5.030 5.660 56,595 -0.06(-1.05%)
Jan 21, 2022 6.020 6.070 5.570 5.720 59,800 -0.58(-9.21%)
Jan 20, 2022 6.043 6.300 5.940 6.300 14,859 +0.10(+1.61%)
Jan 19, 2022 6.200 6.397 5.960 6.200 17,320 +0.00(+0.00%)
Jan 18, 2022 6.300 6.440 6.100 6.200 22,146 -0.06(-0.96%)
Jan 14, 2022 6.260 0 -0.23(-3.54%)
Jan 13, 2022 6.166 6.730 6.166 6.490 77,635 +0.21(+3.34%)
Jan 12, 2022 6.070 6.360 5.910 6.280 35,696 +0.22(+3.63%)
Jan 11, 2022 5.950 6.060 5.848 6.060 17,228 +0.09(+1.51%)
Jan 10, 2022 6.200 6.250 5.790 5.970 32,444 -0.15(-2.45%)
Jan 07, 2022 5.940 6.300 5.925 6.120 51,762 +0.13(+2.17%)
Jan 06, 2022 6.080 6.110 5.815 5.990 17,455 -0.08(-1.32%)
Jan 05, 2022 5.760 6.244 5.760 6.070 39,980 +0.07(+1.17%)
Jan 04, 2022 5.800 6.000 5.500 6.000 36,289 +0.40(+7.14%)
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.