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, 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%)
May 01, 2017 1.150 1.180 1.120 1.150 141,902 +0.00(+0.00%)
Apr 28, 2017 1.030 1.170 1.010 1.150 378,375 +0.12(+11.65%)
Apr 27, 2017 1.060 1.060 1.020 1.030 150,815 +0.01(+0.98%)
Apr 26, 2017 1.080 1.080 1.020 1.020 92,850 -0.03(-2.86%)
Apr 25, 2017 1.070 1.080 1.030 1.050 209,300 +0.02(+1.94%)
Apr 24, 2017 1.100 1.140 1.030 1.030 745,780 -0.07(-6.36%)
Apr 21, 2017 1.150 1.160 1.100 1.100 203,000 -0.03(-2.65%)
Apr 20, 2017 1.140 1.160 1.110 1.130 50,600 +0.05(+4.63%)
Apr 19, 2017 1.070 1.110 1.040 1.080 272,900 -0.02(-1.82%)
Apr 18, 2017 1.150 1.180 1.070 1.100 117,200 -0.01(-0.90%)
Apr 17, 2017 1.120 1.180 1.100 1.110 124,283 +0.00(+0.00%)
Apr 13, 2017 1.130 1.160 1.100 1.110 117,131 +0.00(+0.00%)
Apr 12, 2017 1.130 1.130 1.100 1.110 109,444 -0.06(-5.13%)
Apr 11, 2017 1.130 1.170 1.100 1.170 78,870 +0.08(+7.34%)
Apr 10, 2017 1.130 1.180 1.090 1.090 106,677 -0.01(-0.91%)
Apr 07, 2017 1.190 1.190 1.100 1.100 71,600 -0.10(-8.33%)
Apr 06, 2017 1.220 1.230 1.200 1.200 62,516 -0.04(-3.23%)
Apr 05, 2017 1.220 1.320 1.180 1.240 30,800 +0.07(+5.98%)
Apr 04, 2017 1.230 1.230 1.160 1.170 44,125 -0.05(-4.10%)
Apr 03, 2017 1.220 1.230 1.190 1.220 72,803 +0.06(+5.17%)
Mar 31, 2017 1.180 1.240 1.130 1.160 76,095 +0.04(+3.57%)
Mar 30, 2017 1.160 1.200 1.110 1.120 25,000 -0.01(-0.88%)
Mar 29, 2017 1.150 1.150 1.110 1.130 17,000 +0.03(+2.73%)
Mar 28, 2017 1.130 1.160 1.070 1.100 64,715 -0.02(-1.79%)
Mar 27, 2017 1.200 1.200 1.120 1.120 45,164 -0.10(-8.20%)
Mar 24, 2017 1.260 1.260 1.210 1.220 107,621 -0.11(-8.27%)
Mar 23, 2017 1.350 1.350 1.290 1.330 9,100 +0.03(+2.31%)
Mar 22, 2017 1.330 1.380 1.290 1.300 37,400 -0.05(-3.70%)
Mar 21, 2017 1.320 1.360 1.310 1.350 18,623 +0.03(+2.27%)
Mar 20, 2017 1.310 1.360 1.260 1.320 25,500 +0.04(+3.13%)
Mar 17, 2017 1.260 1.340 1.230 1.280 60,300 +0.04(+3.23%)
Mar 16, 2017 1.230 1.250 1.230 1.240 26,048 +0.00(+0.00%)
Mar 15, 2017 1.240 1.310 1.220 1.240 29,100 -0.01(-0.80%)
Mar 14, 2017 1.330 1.330 1.250 1.250 8,000 -0.01(-0.79%)
Mar 13, 2017 1.240 1.270 1.240 1.260 13,854 +0.03(+2.44%)
Mar 10, 2017 1.240 1.240 1.220 1.230 7,445 -0.01(-0.81%)
Mar 09, 2017 1.250 1.270 1.210 1.240 36,120 -0.02(-1.59%)
Mar 08, 2017 1.350 1.350 1.250 1.260 68,352 -0.09(-6.67%)
Mar 07, 2017 1.350 1.400 1.350 1.350 45,483 +0.06(+4.65%)
Mar 06, 2017 1.410 1.420 1.270 1.290 66,168 -0.08(-5.84%)
Mar 03, 2017 1.370 1.460 1.350 1.370 64,167 -0.05(-3.52%)
Mar 02, 2017 1.380 1.420 1.350 1.420 5,400 +0.07(+5.19%)
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.