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

Immunoprecise Antibodies Ltd (TSV: IPA )

6.500 UNCHANGED
Last Price Updated: 3:58 PM EST, Nov 25, 2022 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 (%)
Dec 31, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 28, 2018 0.7400 0.7400 0.7000 0.7000 4,300 -0.02(-2.78%)
Dec 27, 2018 0.6600 0.7200 0.6600 0.7200 70,700 +0.06(+9.09%)
Dec 24, 2018 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Dec 21, 2018 0.6600 0.6700 0.6500 0.6500 70,100 -0.01(-1.52%)
Dec 20, 2018 0.6700 0.6700 0.6600 0.6600 49,506 -0.01(-1.49%)
Dec 19, 2018 0.6700 0.6800 0.6700 0.6700 20,200 +0.00(+0.00%)
Dec 18, 2018 0.6700 0.7000 0.6700 0.6700 68,546 +0.00(+0.00%)
Dec 17, 2018 0.6600 0.6700 0.6600 0.6700 46,500 +0.00(+0.00%)
Dec 14, 2018 0.6700 0.6800 0.6600 0.6700 61,901 +0.00(+0.00%)
Dec 13, 2018 0.6700 0.6900 0.6700 0.6700 35,766 -0.02(-2.90%)
Dec 12, 2018 0.6700 0.6900 0.6700 0.6900 59,200 +0.02(+2.99%)
Dec 11, 2018 0.6900 0.6900 0.6700 0.6700 27,900 -0.02(-2.90%)
Dec 10, 2018 0.6500 0.7000 0.6500 0.6900 154,241 +0.04(+6.15%)
Dec 07, 2018 0.6500 0.6700 0.6500 0.6500 41,536 +0.00(+0.00%)
Dec 06, 2018 0.6700 0.6800 0.6500 0.6500 154,000 -0.02(-2.99%)
Dec 05, 2018 0.6600 0.6900 0.6600 0.6700 36,779 +0.01(+1.52%)
Dec 04, 2018 0.6800 0.6800 0.6600 0.6600 6,350 -0.03(-4.35%)
Dec 03, 2018 0.7000 0.7100 0.6800 0.6900 88,556 -0.02(-2.82%)
Nov 30, 2018 0.7100 0.7400 0.6900 0.7100 135,150 -0.01(-1.39%)
Nov 29, 2018 0.7600 0.7600 0.6900 0.7200 202,683 -0.04(-5.26%)
Nov 28, 2018 0.7600 0.7700 0.7500 0.7600 20,200 +0.00(+0.00%)
Nov 27, 2018 0.7800 0.7800 0.7500 0.7600 47,100 -0.04(-5.00%)
Nov 26, 2018 0.8000 0.8000 0.8000 0.8000 17,950 +0.00(+0.00%)
Nov 23, 2018 0.7900 0.8100 0.7900 0.8000 2,300 +0.03(+3.90%)
Nov 22, 2018 0.7900 0.7900 0.7700 0.7700 26,000 +0.00(+0.00%)
Nov 21, 2018 0.7900 0.7900 0.7500 0.7700 72,420 +0.00(+0.00%)
Nov 20, 2018 0.8000 0.8100 0.7500 0.7700 102,900 -0.03(-3.75%)
Nov 19, 2018 0.8500 0.8500 0.8000 0.8000 92,900 -0.02(-2.44%)
Nov 16, 2018 0.8000 0.8300 0.7900 0.8200 50,201 +0.03(+3.80%)
Nov 15, 2018 0.7900 0.7900 0.7700 0.7900 59,250 +0.02(+2.60%)
Nov 14, 2018 0.8200 0.8200 0.7700 0.7700 44,450 -0.03(-3.75%)
Nov 13, 2018 0.8300 0.8400 0.8000 0.8000 29,025 -0.05(-5.88%)
Nov 12, 2018 0.8500 0.8500 0.8400 0.8500 19,000 -0.02(-2.30%)
Nov 09, 2018 0.8400 0.8900 0.8300 0.8700 554,500 +0.05(+6.10%)
Nov 08, 2018 0.8600 0.8600 0.8200 0.8200 20,500 +0.00(+0.00%)
Nov 07, 2018 0.8600 0.8600 0.8200 0.8200 35,740 +0.00(+0.00%)
Nov 06, 2018 0.8600 0.8700 0.8200 0.8200 33,500 -0.01(-1.20%)
Nov 05, 2018 0.8700 0.8900 0.8300 0.8300 91,200 +0.00(+0.00%)
Nov 02, 2018 0.8700 0.8700 0.8100 0.8300 306,100 -0.04(-4.60%)
Nov 01, 2018 0.9100 0.9100 0.8400 0.8700 14,100 -0.06(-6.45%)
Oct 31, 2018 0.8900 0.9300 0.8300 0.9300 85,711 +0.09(+10.71%)
Oct 30, 2018 0.7900 0.8400 0.7800 0.8400 61,932 +0.10(+13.51%)
Oct 29, 2018 0.7700 0.7800 0.7200 0.7400 108,200 -0.04(-5.13%)
Oct 26, 2018 0.7900 0.8400 0.7700 0.7800 120,509 -0.03(-3.70%)
Oct 25, 2018 0.8100 0.8400 0.8000 0.8100 18,000 +0.01(+1.25%)
Oct 24, 2018 0.8400 0.8400 0.8000 0.8000 119,359 -0.04(-4.76%)
Oct 23, 2018 0.8700 0.8700 0.8300 0.8400 62,678 -0.06(-6.67%)
Oct 22, 2018 0.9000 0.9100 0.8700 0.9000 90,305 +0.02(+2.27%)
Oct 19, 2018 0.9100 0.9100 0.8600 0.8800 94,500 -0.03(-3.30%)
Oct 18, 2018 0.9300 0.9300 0.9000 0.9100 14,400 -0.02(-2.15%)
Oct 17, 2018 0.9100 0.9400 0.9000 0.9300 40,000 +0.03(+3.33%)
Oct 16, 2018 0.8700 0.9000 0.8600 0.9000 66,100 +0.05(+5.88%)
Oct 15, 2018 0.8800 0.8900 0.8500 0.8500 87,938 -0.03(-3.41%)
Oct 12, 2018 0.8800 0.8800 0.8600 0.8800 64,921 -0.01(-1.12%)
Oct 11, 2018 0.8700 0.8900 0.8600 0.8900 56,055 -0.02(-2.20%)
Oct 10, 2018 0.9400 0.9600 0.9100 0.9100 56,450 -0.02(-2.15%)
Oct 09, 2018 0.9100 0.9300 0.8800 0.9300 437,583 +0.05(+5.68%)
Oct 05, 2018 0.8800 0.8800 0.8800 0 +0.07(+8.64%)
Oct 04, 2018 0.8500 0.8600 0.8100 0.8100 147,995 -0.06(-6.90%)
Oct 03, 2018 0.8600 0.8800 0.8500 0.8700 218,177 -0.03(-3.33%)
Oct 02, 2018 0.9100 0.9100 0.8600 0.9000 217,000 -0.01(-1.10%)
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.