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 (%)
Jul 31, 2017 1.220 1.220 1.150 1.150 45,400 -0.05(-4.17%)
Jul 28, 2017 1.180 1.220 1.150 1.200 48,321 +0.04(+3.45%)
Jul 27, 2017 1.120 1.190 1.120 1.160 108,313 +0.06(+5.45%)
Jul 26, 2017 1.130 1.130 1.090 1.100 33,400 -0.05(-4.35%)
Jul 25, 2017 1.150 1.160 1.120 1.150 28,500 +0.03(+2.68%)
Jul 24, 2017 1.160 1.160 1.120 1.120 45,550 -0.04(-3.45%)
Jul 21, 2017 1.160 1.180 1.150 1.160 64,134 +0.03(+2.65%)
Jul 20, 2017 1.160 1.170 1.130 1.130 11,700 +0.01(+0.89%)
Jul 19, 2017 1.130 1.130 1.100 1.120 15,000 -0.05(-4.27%)
Jul 18, 2017 1.110 1.180 1.110 1.170 60,800 +0.05(+4.46%)
Jul 17, 2017 1.070 1.120 1.070 1.120 16,300 +0.06(+5.66%)
Jul 14, 2017 1.110 1.110 1.060 1.060 35,290 -0.04(-3.64%)
Jul 13, 2017 1.100 1.120 1.100 1.100 95,324 +0.05(+4.76%)
Jul 12, 2017 1.080 1.110 1.050 1.050 150,300 -0.03(-2.78%)
Jul 11, 2017 1.080 1.110 1.080 1.080 153,151 -0.01(-0.92%)
Jul 10, 2017 1.010 1.090 1.010 1.090 205,740 +0.08(+7.92%)
Jul 07, 2017 1.030 1.030 1.000 1.010 89,775 -0.03(-2.88%)
Jul 06, 2017 1.060 1.060 1.030 1.040 67,200 +0.00(+0.00%)
Jul 05, 2017 1.070 1.130 1.040 1.040 132,625 -0.04(-3.70%)
Jul 04, 2017 1.200 1.200 1.030 1.080 205,231 -0.09(-7.69%)
Jul 03, 2017 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Jun 30, 2017 1.050 1.220 1.050 1.170 214,643 +0.13(+12.50%)
Jun 29, 2017 1.020 1.060 1.020 1.040 110,719 +0.00(+0.00%)
Jun 28, 2017 1.010 1.040 1.010 1.040 102,846 +0.02(+1.96%)
Jun 27, 2017 1.030 1.040 1.010 1.020 67,650 +0.02(+2.00%)
Jun 26, 2017 1.040 1.040 1.000 1.000 185,307 -0.04(-3.85%)
Jun 23, 2017 1.020 1.050 1.020 1.040 54,100 +0.02(+1.96%)
Jun 22, 2017 1.030 1.040 1.010 1.020 173,300 +0.02(+2.00%)
Jun 21, 2017 1.000 1.010 0.9800 1.000 58,500 -0.01(-0.99%)
Jun 20, 2017 0.9800 1.010 0.9500 1.010 61,793 +0.02(+2.02%)
Jun 19, 2017 1.010 1.010 0.9900 0.9900 19,895 -0.02(-1.98%)
Jun 16, 2017 0.9900 1.010 0.9700 1.010 80,400 +0.02(+2.02%)
Jun 15, 2017 1.010 1.010 0.9900 0.9900 24,544 +0.00(+0.00%)
Jun 14, 2017 1.030 1.050 0.9900 0.9900 57,093 -0.08(-7.48%)
Jun 13, 2017 1.000 1.070 1.000 1.070 29,800 +0.08(+8.08%)
Jun 12, 2017 1.020 1.040 0.9900 0.9900 46,665 +0.00(+0.00%)
Jun 09, 2017 1.030 1.050 0.9900 0.9900 30,000 -0.09(-8.33%)
Jun 08, 2017 1.050 1.080 1.030 1.080 47,349 +0.05(+4.85%)
Jun 07, 2017 1.070 1.070 1.030 1.030 68,850 -0.05(-4.63%)
Jun 06, 2017 1.070 1.120 1.070 1.080 19,300 +0.01(+0.93%)
Jun 05, 2017 1.120 1.120 1.060 1.070 90,471 +0.00(+0.00%)
Jun 02, 2017 1.070 1.070 1.050 1.070 39,300 +0.04(+3.88%)
Jun 01, 2017 1.050 1.090 1.030 1.030 66,200 -0.01(-0.96%)
May 31, 2017 1.070 1.080 1.040 1.040 100,687 -0.02(-1.89%)
May 30, 2017 1.130 1.130 1.050 1.060 102,869 -0.05(-4.50%)
May 29, 2017 1.090 1.170 1.090 1.110 179,450 +0.03(+2.78%)
May 26, 2017 1.040 1.080 1.040 1.080 81,797 +0.04(+3.85%)
May 25, 2017 1.030 1.090 1.030 1.040 112,761 +0.00(+0.00%)
May 24, 2017 1.010 1.040 1.010 1.040 83,811 +0.04(+4.00%)
May 23, 2017 0.9800 1.040 0.9800 1.000 85,940 +0.00(+0.00%)
May 19, 2017 0.9800 1.030 0.9800 1.000 109,780 +0.02(+2.04%)
May 18, 2017 1.090 1.090 0.9800 0.9800 266,995 -0.12(-10.91%)
May 17, 2017 1.100 1.100 1.080 1.100 88,500 +0.02(+1.85%)
May 16, 2017 1.150 1.150 1.080 1.080 39,200 -0.03(-2.70%)
May 15, 2017 1.120 1.170 1.110 1.110 63,400 +0.01(+0.91%)
May 12, 2017 1.050 1.120 1.050 1.100 23,501 +0.04(+3.77%)
May 11, 2017 1.080 1.090 1.040 1.060 54,133 +0.01(+0.95%)
May 10, 2017 1.110 1.120 1.050 1.050 63,760 -0.05(-4.55%)
May 09, 2017 1.170 1.170 1.100 1.100 94,200 -0.03(-2.65%)
May 08, 2017 1.170 1.200 1.110 1.130 74,500 +0.02(+1.80%)
May 05, 2017 1.120 1.200 1.100 1.110 166,240 +0.00(+0.00%)
May 04, 2017 1.180 1.180 1.100 1.110 122,014 -0.06(-5.13%)
May 03, 2017 1.250 1.250 1.170 1.170 178,600 -0.08(-6.40%)
May 02, 2017 1.170 1.300 1.170 1.250 552,583 +0.10(+8.70%)
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.