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

Immunoprecise Antibodies Ltd (NQ: IPA )

1.180 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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%)
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.