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

Immunoprecise Antibodies Ltd (NQ: IPA )

1.109 +0.009 (+0.85%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 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 6.240 6.250 6.040 6.220 58,776 +0.03(+0.48%)
Sep 29, 2021 6.420 6.420 6.063 6.190 51,675 -0.14(-2.21%)
Sep 28, 2021 6.560 6.630 6.190 6.330 65,457 -0.30(-4.52%)
Sep 27, 2021 6.470 6.690 6.470 6.630 38,940 +0.05(+0.76%)
Sep 24, 2021 6.690 6.830 6.500 6.580 41,958 -0.23(-3.38%)
Sep 23, 2021 6.700 6.860 6.580 6.810 45,571 +0.10(+1.49%)
Sep 22, 2021 6.630 6.750 6.410 6.710 57,595 +0.12(+1.74%)
Sep 21, 2021 6.680 6.730 6.490 6.595 57,036 -0.04(-0.68%)
Sep 20, 2021 6.830 6.950 6.430 6.640 91,779 -0.38(-5.41%)
Sep 17, 2021 6.730 7.050 6.730 7.020 73,574 +0.27(+4.00%)
Sep 16, 2021 6.520 6.910 6.520 6.750 84,037 +0.15(+2.27%)
Sep 15, 2021 6.760 6.850 6.540 6.600 73,961 -0.15(-2.22%)
Sep 14, 2021 6.910 7.055 6.690 6.750 109,365 -0.18(-2.60%)
Sep 13, 2021 7.010 7.160 6.800 6.930 92,713 -0.08(-1.14%)
Sep 10, 2021 6.940 7.330 6.779 7.010 267,900 +0.09(+1.30%)
Sep 09, 2021 7.090 7.220 6.840 6.920 134,157 -0.15(-2.12%)
Sep 08, 2021 7.020 7.140 6.926 7.070 74,995 -0.13(-1.81%)
Sep 07, 2021 7.210 7.340 6.920 7.200 88,461 -0.02(-0.28%)
Sep 03, 2021 7.330 7.440 7.120 7.220 82,787 -0.04(-0.48%)
Sep 02, 2021 7.270 7.520 7.220 7.255 119,768 -0.05(-0.75%)
Sep 01, 2021 7.520 7.530 7.240 7.310 138,402 -0.07(-0.95%)
Aug 31, 2021 7.150 7.550 7.000 7.380 183,308 +0.20(+2.79%)
Aug 30, 2021 7.710 8.098 7.140 7.180 293,272 -0.41(-5.40%)
Aug 27, 2021 6.970 7.700 6.940 7.590 221,917 +0.58(+8.27%)
Aug 26, 2021 6.810 7.180 6.750 7.010 107,599 +0.14(+2.04%)
Aug 25, 2021 6.720 7.330 6.720 6.870 267,246 +0.08(+1.18%)
Aug 24, 2021 6.880 6.940 6.570 6.790 193,908 -0.03(-0.44%)
Aug 23, 2021 6.430 6.950 6.430 6.820 269,817 +0.39(+6.07%)
Aug 20, 2021 6.510 6.620 6.380 6.430 118,768 -0.06(-0.92%)
Aug 19, 2021 6.750 6.940 6.320 6.490 194,020 -0.32(-4.70%)
Aug 18, 2021 6.550 7.154 6.210 6.810 362,543 +0.28(+4.29%)
Aug 17, 2021 6.520 6.780 6.410 6.530 123,689 -0.10(-1.51%)
Aug 16, 2021 7.130 7.130 6.550 6.630 127,047 -0.42(-5.96%)
Aug 13, 2021 7.290 7.377 6.700 7.050 280,561 -0.24(-3.29%)
Aug 12, 2021 7.420 7.661 7.120 7.290 232,009 -0.13(-1.75%)
Aug 11, 2021 8.000 8.050 7.110 7.420 383,417 -0.45(-5.72%)
Aug 10, 2021 8.300 8.355 7.600 7.870 451,171 -0.47(-5.64%)
Aug 09, 2021 7.240 8.700 7.090 8.340 1,112,941 +1.12(+15.51%)
Aug 06, 2021 7.160 7.380 6.940 7.220 191,162 +0.06(+0.84%)
Aug 05, 2021 6.860 7.200 6.809 7.160 200,301 +0.30(+4.37%)
Aug 04, 2021 7.090 7.250 6.700 6.860 339,856 -0.26(-3.65%)
Aug 03, 2021 6.560 7.620 6.560 7.120 1,544,054 +0.46(+6.91%)
Aug 02, 2021 6.810 7.100 6.510 6.660 453,562 +0.08(+1.22%)
Jul 30, 2021 6.660 7.090 6.410 6.580 710,204 -0.19(-2.81%)
Jul 29, 2021 7.130 7.480 6.700 6.770 811,855 -0.62(-8.39%)
Jul 28, 2021 8.068 8.200 7.210 7.390 820,840 -0.51(-6.46%)
Jul 27, 2021 7.880 8.240 7.270 7.900 996,406 -0.34(-4.13%)
Jul 26, 2021 8.160 9.380 7.630 8.240 4,804,012 -0.42(-4.85%)
Jul 23, 2021 10.01 10.68 7.950 8.660 9,308,561 -4.56(-34.49%)
Jul 22, 2021 6.830 16.40 6.610 13.22 121,637,480 +7.63(+136.49%)
Jul 21, 2021 5.160 5.590 5.130 5.590 60,517 +0.37(+7.09%)
Jul 20, 2021 5.200 5.350 5.140 5.220 48,020 +0.08(+1.56%)
Jul 19, 2021 5.210 5.360 5.100 5.140 55,845 -0.29(-5.34%)
Jul 16, 2021 5.450 5.500 5.280 5.430 31,247 -0.08(-1.36%)
Jul 15, 2021 5.575 5.579 5.460 5.505 19,360 -0.05(-0.99%)
Jul 14, 2021 5.580 5.770 5.480 5.560 20,222 -0.03(-0.54%)
Jul 13, 2021 5.350 5.995 5.350 5.590 42,820 +0.23(+4.29%)
Jul 12, 2021 5.490 5.680 5.150 5.360 65,507 -0.15(-2.72%)
Jul 09, 2021 5.730 5.800 5.410 5.510 46,909 -0.13(-2.30%)
Jul 08, 2021 5.860 5.930 5.640 5.640 29,241 -0.29(-4.89%)
Jul 07, 2021 6.090 6.090 5.800 5.930 35,469 -0.20(-3.26%)
Jul 06, 2021 6.290 6.290 5.920 6.130 27,422 -0.07(-1.13%)
Jul 02, 2021 6.110 6.290 5.710 6.200 65,799 +0.10(+1.64%)
Jul 01, 2021 6.020 6.110 5.980 6.100 25,107 +0.08(+1.33%)
Jun 30, 2021 6.250 6.250 5.957 6.020 31,812 -0.23(-3.68%)
Jun 29, 2021 6.310 6.400 6.170 6.250 26,405 -0.09(-1.42%)
Jun 28, 2021 6.550 6.550 6.310 6.340 25,024 -0.10(-1.55%)
Jun 25, 2021 6.460 6.500 6.360 6.440 54,304 -0.01(-0.16%)
Jun 24, 2021 6.540 6.560 6.380 6.450 47,776 -0.04(-0.62%)
Jun 23, 2021 6.590 6.770 6.490 6.490 41,328 -0.15(-2.26%)
Jun 22, 2021 6.430 6.720 6.410 6.640 28,695 +0.21(+3.27%)
Jun 21, 2021 6.830 6.830 6.410 6.430 43,781 -0.34(-5.02%)
Jun 18, 2021 7.240 7.260 6.730 6.770 44,601 -0.60(-8.14%)
Jun 17, 2021 7.490 7.790 7.060 7.370 72,569 +0.16(+2.22%)
Jun 16, 2021 7.520 7.630 7.210 7.210 32,593 -0.28(-3.74%)
Jun 15, 2021 7.450 7.750 7.260 7.490 39,369 +0.03(+0.40%)
Jun 14, 2021 7.170 7.610 7.170 7.460 68,064 +0.32(+4.48%)
Jun 11, 2021 6.520 7.140 6.520 7.140 48,980 +0.64(+9.85%)
Jun 10, 2021 6.560 6.850 6.420 6.500 51,017 -0.10(-1.52%)
Jun 09, 2021 6.590 6.837 6.410 6.600 151,258 +0.05(+0.76%)
Jun 08, 2021 7.120 7.120 6.540 6.550 68,907 -0.53(-7.42%)
Jun 07, 2021 7.100 7.250 6.920 7.075 115,120 -0.19(-2.68%)
Jun 04, 2021 7.120 7.420 7.053 7.270 31,969 +0.16(+2.25%)
Jun 03, 2021 7.450 7.450 7.000 7.110 51,259 -0.48(-6.39%)
Jun 02, 2021 7.500 7.720 7.366 7.595 33,380 -0.08(-0.98%)
Jun 01, 2021 7.940 7.940 7.570 7.670 32,439 -0.15(-1.92%)
May 28, 2021 8.200 8.260 7.650 7.820 48,239 -0.33(-4.05%)
May 27, 2021 8.030 8.440 7.980 8.150 20,589 +0.12(+1.49%)
May 26, 2021 7.930 8.185 7.915 8.030 24,242 +0.08(+1.01%)
May 25, 2021 8.050 8.200 7.840 7.950 25,597 +0.08(+1.02%)
May 24, 2021 8.430 8.430 7.870 7.870 48,808 -0.55(-6.53%)
May 21, 2021 7.950 8.688 7.950 8.420 74,123 +0.46(+5.78%)
May 20, 2021 7.990 8.280 7.640 7.960 39,366 +0.54(+7.28%)
May 19, 2021 7.400 7.590 7.070 7.420 26,342 -0.08(-1.07%)
May 18, 2021 7.580 7.890 7.480 7.500 21,876 -0.04(-0.53%)
May 17, 2021 7.870 7.920 7.500 7.540 43,362 -0.39(-4.92%)
May 14, 2021 7.490 8.460 7.490 7.930 90,868 +0.43(+5.73%)
May 13, 2021 7.000 7.890 7.000 7.500 74,452 +0.70(+10.29%)
May 12, 2021 7.000 7.364 6.800 6.800 64,822 -0.36(-5.03%)
May 11, 2021 6.736 7.360 6.640 7.160 68,299 -0.04(-0.56%)
May 10, 2021 7.720 7.790 6.940 7.200 57,718 -0.52(-6.74%)
May 07, 2021 7.630 7.990 7.560 7.720 43,045 +0.14(+1.85%)
May 06, 2021 8.170 8.241 7.350 7.580 139,903 -0.66(-8.01%)
May 05, 2021 8.770 9.000 8.071 8.240 68,796 -0.50(-5.72%)
May 04, 2021 9.060 9.166 8.230 8.740 96,706 -0.49(-5.31%)
May 03, 2021 9.850 9.850 9.140 9.230 61,001 -0.53(-5.43%)
Apr 30, 2021 10.16 10.35 9.680 9.760 96,500 -0.58(-5.61%)
Apr 29, 2021 10.06 10.40 9.750 10.34 121,878 +0.62(+6.38%)
Apr 28, 2021 9.300 9.770 9.230 9.720 55,768 +0.36(+3.85%)
Apr 27, 2021 9.390 9.600 9.300 9.360 38,017 -0.10(-1.06%)
Apr 26, 2021 10.10 10.10 9.350 9.460 36,625 -0.04(-0.42%)
Apr 23, 2021 9.890 10.05 9.390 9.500 34,800 -0.53(-5.28%)
Apr 22, 2021 9.800 10.15 9.630 10.03 27,455 +0.24(+2.45%)
Apr 21, 2021 9.190 9.980 9.000 9.790 53,444 +0.57(+6.18%)
Apr 20, 2021 9.680 9.850 8.760 9.220 93,682 -0.66(-6.68%)
Apr 19, 2021 10.02 10.35 9.750 9.880 44,785 -0.22(-2.18%)
Apr 16, 2021 9.840 10.32 9.300 10.10 90,700 +0.34(+3.48%)
Apr 15, 2021 11.00 11.12 9.749 9.760 116,603 -1.18(-10.79%)
Apr 14, 2021 11.91 11.93 10.83 10.94 69,463 -0.80(-6.81%)
Apr 13, 2021 12.46 12.51 11.23 11.74 204,055 -0.57(-4.63%)
Apr 12, 2021 12.53 12.95 11.57 12.31 167,537 +0.03(+0.24%)
Apr 09, 2021 12.45 12.46 11.90 12.28 75,200 -0.63(-4.88%)
Apr 08, 2021 13.33 13.33 11.90 12.91 157,504 +0.95(+7.94%)
Apr 07, 2021 12.85 13.74 11.50 11.96 234,504 -0.40(-3.24%)
Apr 06, 2021 13.25 13.25 12.06 12.36 126,568 -0.45(-3.51%)
Apr 05, 2021 10.52 13.84 10.39 12.81 368,768 +2.42(+23.29%)
Apr 01, 2021 9.960 11.01 9.960 10.39 31,500 +0.57(+5.80%)
Mar 31, 2021 8.850 10.36 8.850 9.820 93,149 +0.98(+11.09%)
Mar 30, 2021 9.100 9.200 8.550 8.840 78,054 -0.28(-3.07%)
Mar 29, 2021 9.750 9.910 8.880 9.120 59,948 -0.61(-6.27%)
Mar 26, 2021 10.03 10.38 9.350 9.730 41,300 -0.08(-0.82%)
Mar 25, 2021 10.33 10.60 9.660 9.810 82,843 -0.19(-1.90%)
Mar 24, 2021 10.59 10.84 9.850 10.00 44,946 -0.59(-5.57%)
Mar 23, 2021 11.23 11.25 10.20 10.59 82,674 -0.41(-3.73%)
Mar 22, 2021 10.09 11.32 9.877 11.00 64,928 +0.85(+8.37%)
Mar 19, 2021 10.30 10.67 9.254 10.15 97,900 +0.06(+0.59%)
Mar 18, 2021 10.80 10.90 10.05 10.09 81,378 -0.81(-7.43%)
Mar 17, 2021 11.20 11.24 10.77 10.90 61,589 -0.35(-3.11%)
Mar 16, 2021 11.79 11.79 10.85 11.25 135,602 -0.01(-0.09%)
Mar 15, 2021 11.49 11.83 11.15 11.26 25,124 -0.25(-2.17%)
Mar 12, 2021 11.72 11.72 10.82 11.51 79,600 -0.33(-2.79%)
Mar 11, 2021 12.22 12.45 11.51 11.84 44,184 -0.27(-2.23%)
Mar 10, 2021 11.90 12.22 11.80 12.11 58,797 +0.35(+2.98%)
Mar 09, 2021 11.50 12.10 11.41 11.76 45,958 +0.22(+1.91%)
Mar 08, 2021 12.47 12.56 11.37 11.54 41,427 -0.16(-1.37%)
Mar 05, 2021 11.75 12.14 10.10 11.70 147,500 -0.26(-2.17%)
Mar 04, 2021 12.94 13.00 11.60 11.96 95,066 -1.16(-8.84%)
Mar 03, 2021 13.83 14.05 12.89 13.12 49,367 -0.88(-6.29%)
Mar 02, 2021 13.46 14.28 13.33 14.00 68,976 +0.77(+5.82%)
Mar 01, 2021 13.34 13.50 13.07 13.23 32,092 -0.21(-1.56%)
Feb 26, 2021 13.15 13.85 12.73 13.44 64,900 +0.06(+0.45%)
Feb 25, 2021 13.76 14.25 13.10 13.38 91,834 -0.69(-4.90%)
Feb 24, 2021 14.01 14.41 13.50 14.07 34,116 -0.10(-0.71%)
Feb 23, 2021 14.12 14.47 13.00 14.17 159,636 -0.67(-4.51%)
Feb 22, 2021 16.35 16.63 14.51 14.84 148,935 -1.23(-7.65%)
Feb 19, 2021 18.08 19.00 15.75 16.07 773,900 +0.60(+3.88%)
Feb 18, 2021 13.76 15.50 13.60 15.47 112,399 +1.81(+13.25%)
Feb 17, 2021 14.00 14.28 13.39 13.66 93,284 -0.68(-4.74%)
Feb 16, 2021 14.52 14.65 14.08 14.34 46,210 -0.04(-0.28%)
Feb 12, 2021 14.05 14.70 14.05 14.38 55,000 +0.33(+2.35%)
Feb 11, 2021 15.00 15.00 13.95 14.05 84,511 -0.89(-5.96%)
Feb 10, 2021 15.45 15.45 14.67 14.94 56,397 -0.46(-2.99%)
Feb 09, 2021 15.37 15.65 15.12 15.40 65,844 -0.10(-0.65%)
Feb 08, 2021 15.45 15.94 14.60 15.50 176,135 +0.44(+2.92%)
Feb 05, 2021 14.25 15.15 14.14 15.06 199,300 +1.37(+10.01%)
Feb 04, 2021 13.58 14.75 13.45 13.69 1,409,274 -1.98(-12.64%)
Feb 03, 2021 15.87 16.24 15.36 15.67 151,681 -0.63(-3.87%)
Feb 02, 2021 16.73 16.73 15.81 16.30 92,660 -0.02(-0.12%)
Feb 01, 2021 16.85 16.95 15.80 16.32 159,746 -0.68(-4.00%)
Jan 29, 2021 17.46 17.90 15.75 17.00 89,500 +0.00(+0.00%)
Jan 28, 2021 15.82 18.48 15.50 17.00 136,558 +1.45(+9.32%)
Jan 27, 2021 15.53 16.03 15.34 15.55 104,648 +0.02(+0.13%)
Jan 26, 2021 15.40 15.59 14.90 15.53 48,487 +0.33(+2.17%)
Jan 25, 2021 15.73 15.73 14.75 15.20 49,271 -0.55(-3.49%)
Jan 22, 2021 15.80 15.80 14.85 15.75 54,800 -0.30(-1.87%)
Jan 21, 2021 16.50 16.77 15.70 16.05 46,698 -0.33(-2.01%)
Jan 20, 2021 15.31 16.40 15.20 16.38 64,980 +1.42(+9.49%)
Jan 19, 2021 15.15 15.20 14.38 14.96 16,235 +0.31(+2.12%)
Jan 15, 2021 14.94 14.98 14.32 14.65 25,700 -0.34(-2.27%)
Jan 14, 2021 14.97 15.43 14.55 14.99 32,039 +0.03(+0.20%)
Jan 13, 2021 15.10 15.44 14.91 14.96 20,722 -0.59(-3.82%)
Jan 12, 2021 17.05 17.05 15.34 15.55 34,410 -1.05(-6.30%)
Jan 11, 2021 16.46 17.48 15.93 16.60 39,060 +0.14(+0.85%)
Jan 08, 2021 16.51 16.80 15.50 16.46 38,600 +0.36(+2.24%)
Jan 07, 2021 16.45 16.59 14.96 16.10 43,652 -0.02(-0.12%)
Jan 06, 2021 17.45 17.46 15.83 16.12 47,676 -0.61(-3.65%)
Jan 05, 2021 13.71 16.97 13.50 16.73 82,170 +3.33(+24.85%)
Jan 04, 2021 15.94 15.94 13.17 13.40 76,912 -1.55(-10.37%)
Dec 31, 2020 14.95 14.95 14.95 129,373 -1.03(-6.45%)
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.