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

Immunoprecise Antibodies Ltd (NQ: IPA )

0.3995 -0.0085 (-2.08%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.3920 0.4100 0.3604 0.3995 242,685 -0.01(-2.08%)
Nov 26, 2024 0.4100 0.4150 0.3800 0.4080 204,476 +0.03(+6.81%)
Nov 25, 2024 0.3690 0.4000 0.3600 0.3820 269,373 +0.01(+1.60%)
Nov 22, 2024 0.3484 0.4000 0.3300 0.3760 327,226 +0.03(+7.92%)
Nov 21, 2024 0.3800 0.4150 0.3248 0.3484 398,694 -0.04(-9.72%)
Nov 20, 2024 0.4100 0.4080 0.3661 0.3859 166,261 -0.02(-5.42%)
Nov 19, 2024 0.4000 0.4115 0.3810 0.4080 275,910 -0.00(-0.85%)
Nov 18, 2024 0.4390 0.4765 0.3920 0.4115 212,998 -0.03(-7.42%)
Nov 15, 2024 0.4599 0.4599 0.4300 0.4445 205,405 -0.02(-3.35%)
Nov 14, 2024 0.4900 0.4900 0.4218 0.4599 380,582 -0.02(-4.19%)
Nov 13, 2024 0.5300 0.5300 0.4040 0.4800 2,465,310 +0.01(+2.13%)
Nov 12, 2024 0.4350 0.4800 0.4350 0.4700 351,282 +0.02(+4.98%)
Nov 11, 2024 0.4300 0.4499 0.4200 0.4477 139,400 +0.01(+1.75%)
Nov 08, 2024 0.4400 0.4698 0.4275 0.4400 337,530 +0.00(+0.00%)
Nov 07, 2024 0.3900 0.4599 0.3870 0.4400 252,532 +0.05(+11.87%)
Nov 06, 2024 0.4000 0.4100 0.3503 0.3933 440,238 -0.03(-6.71%)
Nov 05, 2024 0.4200 0.4500 0.4005 0.4216 305,178 -0.01(-1.95%)
Nov 04, 2024 0.4175 0.4620 0.4150 0.4300 281,588 +0.01(+2.99%)
Nov 01, 2024 0.4510 0.4800 0.4016 0.4175 388,013 -0.06(-12.47%)
Oct 31, 2024 0.4583 0.5300 0.4501 0.4770 259,172 -0.01(-2.05%)
Oct 30, 2024 0.5100 0.5200 0.4447 0.4870 622,307 -0.05(-10.06%)
Oct 29, 2024 0.5317 0.6000 0.4863 0.5415 965,304 -0.03(-5.96%)
Oct 28, 2024 0.6500 0.6741 0.5207 0.5758 12,980,315 -0.10(-15.09%)
Oct 25, 2024 0.6000 0.6950 0.5900 0.6781 918,442 +0.10(+17.93%)
Oct 24, 2024 0.5300 0.5950 0.5200 0.5750 658,176 +0.04(+7.38%)
Oct 23, 2024 0.5072 0.5500 0.5001 0.5355 578,145 +0.03(+5.58%)
Oct 22, 2024 0.5000 0.5300 0.5000 0.5072 140,526 -0.03(-5.23%)
Oct 21, 2024 0.5460 0.5499 0.5050 0.5352 130,741 -0.00(-0.89%)
Oct 18, 2024 0.5280 0.5490 0.5001 0.5400 98,804 +0.00(+0.19%)
Oct 17, 2024 0.5600 0.5780 0.4607 0.5390 543,712 -0.02(-3.94%)
Oct 16, 2024 0.5700 0.5900 0.5600 0.5611 159,115 -0.01(-1.56%)
Oct 15, 2024 0.5710 0.5900 0.5650 0.5700 82,691 -0.01(-1.14%)
Oct 14, 2024 0.5700 0.6090 0.5668 0.5766 61,683 -0.01(-1.94%)
Oct 11, 2024 0.5900 0.6238 0.5611 0.5880 265,735 -0.00(-0.34%)
Oct 10, 2024 0.5958 0.6290 0.5590 0.5900 168,788 -0.00(-0.17%)
Oct 09, 2024 0.6210 0.6490 0.5800 0.5910 113,950 -0.04(-5.98%)
Oct 08, 2024 0.6110 0.6305 0.6000 0.6286 87,793 +0.01(+1.39%)
Oct 07, 2024 0.6300 0.6600 0.6005 0.6200 216,489 -0.01(-0.80%)
Oct 04, 2024 0.5500 0.6300 0.5500 0.6250 603,206 +0.08(+15.21%)
Oct 03, 2024 0.5855 0.5855 0.4950 0.5425 327,243 -0.04(-6.90%)
Oct 02, 2024 0.6000 0.6004 0.5700 0.5827 560,454 -0.00(-0.31%)
Oct 01, 2024 0.6200 0.6500 0.5661 0.5845 362,094 -0.05(-8.53%)
Sep 30, 2024 0.6700 0.6901 0.6026 0.6390 1,045,462 -0.01(-1.31%)
Sep 27, 2024 0.6500 0.6800 0.6450 0.6475 147,290 -0.02(-3.34%)
Sep 26, 2024 0.6850 0.6900 0.6424 0.6699 197,423 -0.01(-1.49%)
Sep 25, 2024 0.6500 0.6898 0.6200 0.6800 286,364 +0.03(+5.10%)
Sep 24, 2024 0.6500 0.6700 0.5882 0.6470 193,313 +0.00(+0.70%)
Sep 23, 2024 0.6700 0.6866 0.6201 0.6425 314,590 -0.03(-4.10%)
Sep 20, 2024 0.6600 0.7200 0.6400 0.6700 609,186 -0.01(-0.74%)
Sep 19, 2024 0.6800 0.6800 0.6210 0.6750 212,422 +0.02(+2.27%)
Sep 18, 2024 0.5800 0.6839 0.5700 0.6600 423,454 +0.08(+13.99%)
Sep 17, 2024 0.5864 0.6175 0.5465 0.5790 258,039 +0.04(+6.85%)
Sep 16, 2024 0.6500 0.6899 0.5300 0.5419 549,356 -0.13(-19.12%)
Sep 13, 2024 0.6700 0.6800 0.6215 0.6700 338,464 +0.03(+4.69%)
Sep 12, 2024 0.6400 0.6700 0.6200 0.6400 146,242 +0.01(+0.79%)
Sep 11, 2024 0.6600 0.6799 0.6350 0.6350 110,406 -0.02(-3.17%)
Sep 10, 2024 0.6600 0.6800 0.6300 0.6558 237,307 +0.01(+0.78%)
Sep 09, 2024 0.6500 0.6700 0.6410 0.6507 33,552 -0.02(-2.81%)
Sep 06, 2024 0.6700 0.6890 0.6600 0.6695 29,188 -0.00(-0.12%)
Sep 05, 2024 0.6810 0.7000 0.6600 0.6703 51,838 -0.02(-3.02%)
Sep 04, 2024 0.7200 0.7298 0.6800 0.6912 19,561 -0.03(-3.96%)
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.