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 (%)
May 31, 2019 0.7000 0.7000 0.6800 0.6800 33,132 -0.02(-2.86%)
May 30, 2019 0.7100 0.7100 0.6900 0.7000 222,100 +0.00(+0.00%)
May 29, 2019 0.6900 0.7100 0.6700 0.7000 129,934 +0.01(+1.45%)
May 28, 2019 0.7000 0.7000 0.6700 0.6900 72,800 -0.02(-2.82%)
May 27, 2019 0.7000 0.7100 0.6900 0.7100 47,030 +0.03(+4.41%)
May 24, 2019 0.7000 0.7000 0.6800 0.6800 5,500 -0.02(-2.86%)
May 23, 2019 0.6900 0.7000 0.6800 0.7000 20,100 -0.01(-1.41%)
May 22, 2019 0.6900 0.7100 0.6900 0.7100 11,165 +0.02(+2.90%)
May 21, 2019 0.6800 0.7000 0.6800 0.6900 24,544 -0.01(-1.43%)
May 17, 2019 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
May 16, 2019 0.6900 0.7000 0.6700 0.6900 145,400 -0.01(-1.43%)
May 15, 2019 0.7100 0.7100 0.6900 0.7000 9,301 -0.01(-1.41%)
May 14, 2019 0.7100 0.7100 0.6800 0.7100 20,955 +0.02(+2.90%)
May 13, 2019 0.7200 0.7200 0.6900 0.6900 14,500 -0.01(-1.43%)
May 10, 2019 0.7100 0.7100 0.7000 0.7000 12,468 +0.00(+0.00%)
May 09, 2019 0.7100 0.7100 0.7000 0.7000 41,500 -0.02(-2.78%)
May 08, 2019 0.7200 0.7200 0.7100 0.7200 36,120 +0.00(+0.00%)
May 07, 2019 0.7600 0.7600 0.7200 0.7200 62,300 -0.02(-2.70%)
May 06, 2019 0.7700 0.7700 0.7400 0.7400 109,868 -0.02(-2.63%)
May 03, 2019 0.7900 0.7900 0.7600 0.7600 72,213 -0.01(-1.30%)
May 02, 2019 0.7900 0.7900 0.7700 0.7700 96,964 -0.02(-2.53%)
May 01, 2019 0.7800 0.8000 0.7800 0.7900 104,325 +0.01(+1.28%)
Apr 30, 2019 0.8200 0.8200 0.7800 0.7800 88,790 -0.04(-4.88%)
Apr 29, 2019 0.8000 0.8500 0.8000 0.8200 200,356 +0.02(+2.50%)
Apr 26, 2019 0.7600 0.8100 0.7500 0.8000 206,102 +0.05(+6.67%)
Apr 25, 2019 0.7000 0.7500 0.6900 0.7500 65,848 +0.06(+8.70%)
Apr 24, 2019 0.7200 0.7200 0.6600 0.6900 68,955 -0.03(-4.17%)
Apr 23, 2019 0.7400 0.7400 0.7100 0.7200 93,121 -0.02(-2.70%)
Apr 22, 2019 0.7500 0.7600 0.7400 0.7400 66,838 -0.01(-1.33%)
Apr 18, 2019 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Apr 17, 2019 0.7500 0.7700 0.7500 0.7600 19,000 -0.01(-1.30%)
Apr 16, 2019 0.7500 0.7700 0.7400 0.7700 68,807 +0.02(+2.67%)
Apr 15, 2019 0.7800 0.7800 0.7300 0.7500 162,800 -0.04(-5.06%)
Apr 12, 2019 0.8100 0.8200 0.7700 0.7900 104,508 -0.01(-1.25%)
Apr 11, 2019 0.8100 0.8200 0.8000 0.8000 34,492 -0.02(-2.44%)
Apr 10, 2019 0.8000 0.8200 0.8000 0.8200 71,755 +0.03(+3.80%)
Apr 09, 2019 0.8000 0.8400 0.7800 0.7900 201,722 -0.01(-1.25%)
Apr 08, 2019 0.7800 0.8000 0.7700 0.8000 111,622 +0.04(+5.26%)
Apr 05, 2019 0.7500 0.7800 0.7500 0.7600 160,468 +0.00(+0.00%)
Apr 04, 2019 0.7700 0.8000 0.7400 0.7600 359,525 +0.00(+0.00%)
Apr 03, 2019 0.7500 0.7700 0.7500 0.7600 77,500 -0.01(-1.30%)
Apr 02, 2019 0.7500 0.7700 0.7500 0.7700 108,200 +0.05(+6.94%)
Apr 01, 2019 0.7100 0.7300 0.7100 0.7200 20,647 +0.01(+1.41%)
Mar 29, 2019 0.7200 0.7200 0.7100 0.7100 10,499 -0.04(-5.33%)
Mar 28, 2019 0.7000 0.7500 0.6800 0.7500 180,900 +0.04(+5.63%)
Mar 27, 2019 0.7100 0.7100 0.6900 0.7100 124,800 +0.00(+0.00%)
Mar 26, 2019 0.7300 0.7300 0.7000 0.7100 68,228 -0.04(-5.33%)
Mar 25, 2019 0.7800 0.7800 0.7400 0.7500 155,045 -0.02(-2.60%)
Mar 22, 2019 0.7800 0.8400 0.7700 0.7700 345,820 -0.01(-1.28%)
Mar 21, 2019 0.8000 0.8000 0.7800 0.7800 38,935 -0.01(-1.27%)
Mar 20, 2019 0.7900 0.7900 0.7800 0.7900 63,000 -0.01(-1.25%)
Mar 19, 2019 0.8000 0.8200 0.8000 0.8000 41,200 -0.02(-2.44%)
Mar 18, 2019 0.8200 0.8200 0.8000 0.8200 50,200 +0.01(+1.23%)
Mar 15, 2019 0.8000 0.8300 0.7900 0.8100 217,233 +0.01(+1.25%)
Mar 14, 2019 0.8100 0.8100 0.8000 0.8000 50,957 -0.01(-1.23%)
Mar 13, 2019 0.7700 0.8100 0.7700 0.8100 132,626 +0.04(+5.19%)
Mar 12, 2019 0.7700 0.7700 0.7400 0.7700 1,108,350 +0.01(+1.32%)
Mar 11, 2019 0.7600 0.7700 0.7600 0.7600 7,706 +0.01(+1.33%)
Mar 08, 2019 0.7600 0.7700 0.7300 0.7500 26,500 +0.00(+0.00%)
Mar 07, 2019 0.7700 0.7800 0.7400 0.7500 110,602 -0.02(-2.60%)
Mar 06, 2019 0.7800 0.8000 0.7700 0.7700 38,500 -0.01(-1.28%)
Mar 05, 2019 0.7600 0.8000 0.7500 0.7800 72,203 +0.03(+4.00%)
Mar 04, 2019 0.7700 0.7700 0.7400 0.7500 17,000 -0.05(-6.25%)
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.