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 (%)
Sep 30, 2021 7.810 7.900 7.640 7.880 35,391 -0.01(-0.13%)
Sep 29, 2021 8.100 8.100 7.760 7.890 30,487 -0.11(-1.38%)
Sep 28, 2021 8.210 8.350 7.950 8.000 34,305 -0.34(-4.08%)
Sep 27, 2021 8.290 8.420 8.270 8.340 8,332 +0.07(+0.85%)
Sep 24, 2021 8.510 8.570 8.260 8.270 10,215 -0.23(-2.71%)
Sep 23, 2021 8.540 8.720 8.410 8.500 11,442 -0.02(-0.23%)
Sep 22, 2021 8.500 8.570 8.160 8.520 56,332 +0.01(+0.12%)
Sep 21, 2021 8.550 8.610 8.380 8.510 33,314 +0.06(+0.71%)
Sep 20, 2021 8.720 8.920 8.250 8.450 56,878 -0.50(-5.59%)
Sep 17, 2021 8.520 8.990 8.510 8.950 53,472 +0.40(+4.68%)
Sep 16, 2021 8.300 8.780 8.300 8.550 57,377 +0.13(+1.54%)
Sep 15, 2021 8.650 8.650 8.270 8.420 29,596 -0.15(-1.75%)
Sep 14, 2021 8.690 8.880 8.510 8.570 40,349 -0.28(-3.16%)
Sep 13, 2021 8.930 9.030 8.650 8.850 26,070 -0.08(-0.90%)
Sep 10, 2021 8.870 9.210 8.600 8.930 33,371 +0.18(+2.06%)
Sep 09, 2021 8.990 9.180 8.700 8.750 53,001 -0.20(-2.23%)
Sep 08, 2021 8.950 9.040 8.830 8.950 18,667 -0.09(-1.00%)
Sep 07, 2021 9.050 9.250 8.750 9.040 33,698 +0.05(+0.56%)
Sep 03, 2021 8.990 8.990 8.990 0 -0.11(-1.21%)
Sep 02, 2021 9.340 9.340 9.100 9.100 12,024 -0.13(-1.41%)
Sep 01, 2021 9.350 9.480 9.140 9.230 14,133 -0.04(-0.43%)
Aug 31, 2021 8.980 9.530 8.900 9.270 40,422 +0.23(+2.54%)
Aug 30, 2021 9.890 10.10 9.010 9.040 46,132 -0.51(-5.34%)
Aug 27, 2021 8.910 9.710 8.800 9.550 64,296 +0.65(+7.30%)
Aug 26, 2021 8.690 9.100 8.520 8.900 50,738 +0.24(+2.77%)
Aug 25, 2021 8.600 9.200 8.540 8.660 55,954 +0.10(+1.17%)
Aug 24, 2021 8.550 8.710 8.300 8.560 34,936 -0.02(-0.23%)
Aug 23, 2021 8.270 8.770 8.270 8.580 30,126 +0.30(+3.62%)
Aug 20, 2021 8.400 8.480 8.180 8.280 17,471 -0.03(-0.36%)
Aug 19, 2021 8.880 8.880 8.090 8.310 32,538 -0.32(-3.71%)
Aug 18, 2021 8.160 9.060 7.880 8.630 86,079 +0.45(+5.50%)
Aug 17, 2021 8.310 8.530 8.080 8.180 41,287 -0.19(-2.27%)
Aug 16, 2021 8.800 8.800 8.260 8.370 31,187 -0.44(-4.99%)
Aug 13, 2021 9.130 9.130 8.400 8.810 71,255 -0.31(-3.40%)
Aug 12, 2021 9.310 9.550 8.950 9.120 33,502 -0.13(-1.41%)
Aug 11, 2021 9.910 10.01 8.940 9.250 79,749 -0.62(-6.28%)
Aug 10, 2021 10.64 10.64 9.500 9.870 93,655 -0.63(-6.00%)
Aug 09, 2021 9.100 10.93 9.040 10.50 124,786 +1.31(+14.25%)
Aug 06, 2021 8.900 9.240 8.740 9.190 46,122 +0.24(+2.68%)
Aug 05, 2021 8.600 9.000 8.500 8.950 44,525 +0.41(+4.80%)
Aug 04, 2021 9.020 9.050 8.390 8.540 91,399 -0.48(-5.32%)
Aug 03, 2021 8.280 9.550 8.280 9.020 115,339 +0.80(+9.73%)
Jul 30, 2021 8.220 8.220 8.220 0 -0.19(-2.26%)
Jul 29, 2021 9.100 9.260 8.360 8.410 203,764 -0.83(-8.98%)
Jul 28, 2021 10.04 10.31 9.100 9.240 157,316 -0.70(-7.04%)
Jul 27, 2021 9.960 10.30 9.200 9.940 176,251 -0.39(-3.78%)
Jul 26, 2021 10.28 11.66 9.650 10.33 345,886 -0.38(-3.55%)
Jul 23, 2021 12.90 13.35 10.00 10.71 801,673 -5.85(-35.33%)
Jul 22, 2021 8.320 20.20 8.320 16.56 2,482,621 +9.56(+136.57%)
Jul 21, 2021 6.570 7.000 6.540 7.000 21,027 +0.37(+5.58%)
Jul 20, 2021 6.650 6.850 6.530 6.630 19,442 +0.05(+0.76%)
Jul 19, 2021 6.880 6.880 6.390 6.580 16,595 -0.27(-3.94%)
Jul 16, 2021 6.960 6.960 6.670 6.850 17,050 -0.07(-1.01%)
Jul 15, 2021 7.000 7.000 6.900 6.920 8,404 -0.07(-1.00%)
Jul 14, 2021 7.000 7.190 6.750 6.990 10,514 -0.04(-0.57%)
Jul 13, 2021 6.710 7.400 6.710 7.030 30,769 +0.30(+4.46%)
Jul 12, 2021 6.920 7.040 6.410 6.730 53,197 -0.08(-1.17%)
Jul 09, 2021 7.300 7.300 6.730 6.810 47,144 -0.34(-4.76%)
Jul 08, 2021 7.350 7.350 7.100 7.150 17,619 -0.20(-2.72%)
Jul 07, 2021 7.480 7.500 7.240 7.350 7,583 -0.28(-3.67%)
Jul 06, 2021 7.750 7.750 7.380 7.630 5,912 -0.17(-2.18%)
Jul 05, 2021 8.090 8.090 7.660 7.800 4,474 +0.10(+1.30%)
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.