Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ImmunoPrecise Antibodies Ltd. (IPA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
4.8650+0.2450 (+5.30%)
At close: 12:46PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20224.66004.92504.60004.86504.865010,800
Nov 23, 20224.98005.05004.62004.62004.620013,900
Nov 22, 20225.26005.26004.97004.97004.970016,100
Nov 21, 20225.16205.37005.10005.37005.37005,600
Nov 18, 20225.05005.23005.05005.22005.22008,300
Nov 17, 20225.21005.21004.86005.11005.110012,500
Nov 16, 20225.03005.03004.95004.99004.99002,000
Nov 15, 20225.05005.20004.95005.09005.09005,800
Nov 14, 20225.19205.25005.03005.08405.084010,700
Nov 11, 20225.08005.25004.89005.24005.240010,800
Nov 10, 20225.13005.16204.90505.11705.11702,700
Nov 09, 20225.23005.23004.95005.03005.030016,100
Nov 08, 20225.00005.21505.00005.21005.210010,200
Nov 07, 20224.97005.02004.83004.86004.86008,700
Nov 04, 20224.65004.98004.65004.98004.98002,700
Nov 03, 20224.73004.75004.48004.61004.61009,500
Nov 02, 20225.09005.09004.69004.71004.710027,700
Nov 01, 20225.19005.19004.97005.01005.01004,400
Oct 31, 20225.18005.18004.96004.97004.97004,400
Oct 28, 20225.01005.19005.00005.06005.060010,200
Oct 27, 20225.00005.40505.00005.03005.030026,800
Oct 26, 20225.32005.85004.76004.94004.940045,300
Oct 25, 20225.49005.65505.22005.23505.235017,300
Oct 24, 20225.73005.74005.44005.58505.585013,600
Oct 21, 20225.54005.75005.50005.63005.630010,400
Oct 20, 20225.56605.56605.30005.45005.45004,200
Oct 19, 20225.08005.44004.92005.31505.315010,500
Oct 18, 20224.75005.12004.70005.10005.100022,100
Oct 17, 20224.70304.80904.65004.65004.65004,500
Oct 14, 20224.89004.90004.60004.68004.68008,300
Oct 13, 20224.72004.74504.36004.70504.705021,800
Oct 12, 20224.75004.85904.65004.80004.800014,900
Oct 11, 20224.80004.80004.53004.61004.61003,200
Oct 10, 20224.86304.94004.69004.85004.85009,200
Oct 07, 20224.56004.74504.56004.71504.71508,300
Oct 06, 20225.03005.11004.59004.64004.640013,200
Oct 05, 20224.87004.95004.78004.85004.85005,500
Oct 04, 20224.79005.02004.79005.00005.000012,700
Oct 03, 20224.20004.80004.20004.68004.680028,300
Sep 30, 20223.88004.04003.80003.99003.99006,500
Sep 29, 20223.91903.94903.80003.89003.89007,000
Sep 28, 20224.09004.09003.85003.90003.900034,000
Sep 27, 20224.09004.09003.90003.95003.950024,100
Sep 26, 20224.15004.15003.85003.87003.870030,400
Sep 23, 20224.50004.50003.86004.00004.000076,400
Sep 22, 20224.95004.95004.50004.57304.573024,000
Sep 21, 20225.10005.35004.97505.00005.000012,100
Sep 20, 20225.11505.11505.00005.06005.060014,300
Sep 19, 20225.11005.20005.00005.01005.010012,300
Sep 16, 20225.00005.31005.00005.20005.200019,400
Sep 15, 20225.00005.06004.78004.86004.860022,900
Sep 14, 20225.16005.16004.70004.85004.850024,900
Sep 13, 20225.23005.41005.23005.38005.38003,700
Sep 12, 20225.64005.65005.33005.43005.43003,600
Sep 09, 20224.99005.66004.99005.65005.650021,900
Sep 08, 20224.93005.11004.93005.05005.05004,900
Sep 07, 20225.00005.35004.81004.93004.930019,700
Sep 06, 20225.26005.28005.00005.00005.00007,400
Sep 02, 20225.20005.35005.20005.27005.27001,400
Sep 01, 20225.34605.34605.20005.20005.20002,400
Aug 31, 20225.29005.45005.10005.33005.330017,000
Aug 30, 20225.50005.70005.40005.40005.400010,200
Aug 29, 20225.96006.20005.64005.72005.720010,700
Aug 26, 20226.17006.17005.98005.98005.98007,200
Aug 25, 20226.35006.35006.11106.15006.15007,500
Aug 24, 20226.39006.39006.15006.21006.21008,000
Aug 23, 20226.23006.46006.23006.39006.390018,500
Aug 22, 20226.16006.50006.16006.28006.280019,700
Aug 19, 20226.13006.29006.00006.16006.16004,300
Aug 18, 20226.38006.38005.94206.32206.322015,200
Aug 17, 20225.64506.39005.59706.38006.380066,600
Aug 16, 20225.65005.70005.31005.59005.590014,900
Aug 15, 20225.50005.50005.07605.30005.30009,000
Aug 12, 20225.41005.65505.15005.51305.513023,500
Aug 11, 20224.81005.25004.81005.25005.250032,500
Aug 10, 20224.30504.85804.30504.84004.840024,200
Aug 09, 20224.12004.45504.12004.34004.340030,500
Aug 08, 20224.13004.25004.05004.25004.250022,700
Aug 05, 20223.94004.05003.94004.04004.04005,200
Aug 04, 20224.05504.13004.00004.09004.090013,000
Aug 03, 20224.22004.22003.97004.05004.050014,700
Aug 02, 20224.30004.30004.04004.05004.050012,100
Aug 01, 20224.10004.50004.10004.46004.46009,500
Jul 29, 20224.41904.46004.12004.23004.230017,500
Jul 28, 20224.19004.63004.19004.55004.550016,200
Jul 27, 20224.15004.40004.09004.34504.345047,100
Jul 26, 20224.00004.09003.91004.05004.05005,700
Jul 25, 20224.00004.12003.93003.96003.96006,000
Jul 22, 20223.88004.13003.88003.99003.990010,100
Jul 21, 20223.90003.95003.81003.83003.830012,900
Jul 20, 20223.98004.13203.89003.95003.950016,500
Jul 19, 20224.03004.03003.92004.00004.00002,800
Jul 18, 20223.98004.00003.85903.97003.970022,200
Jul 15, 20223.86003.86003.74003.80003.800016,900
Jul 14, 20224.05004.05003.73503.77503.77508,400
Jul 13, 20224.07004.15003.89004.00004.00006,500
Jul 12, 20224.59004.59004.02004.11004.11003,700
Jul 11, 20224.21004.25503.95004.09004.090018,200
Jul 08, 20224.07004.18804.04004.18004.18007,900
Jul 07, 20223.84004.20003.84004.10004.100025,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement