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

Immunoprecise Antibodies Ltd (NQ: IPA )

1.110 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 30, 2021 6.366 6.470 5.930 6.000 172,561 +0.06(+1.01%)
Nov 29, 2021 6.610 6.857 5.780 5.940 132,951 -0.48(-7.48%)
Nov 26, 2021 5.920 6.880 5.920 6.420 314,257 +0.80(+14.23%)
Nov 24, 2021 5.350 5.676 5.315 5.620 23,910 +0.27(+5.05%)
Nov 23, 2021 5.420 5.465 5.210 5.350 41,261 -0.01(-0.19%)
Nov 22, 2021 5.550 5.610 5.240 5.360 35,839 -0.18(-3.25%)
Nov 19, 2021 5.450 5.620 5.250 5.540 52,589 +0.06(+1.09%)
Nov 18, 2021 5.740 5.490 5.310 5.480 53,556 -0.18(-3.18%)
Nov 17, 2021 5.870 6.048 5.640 5.660 43,715 -0.25(-4.23%)
Nov 16, 2021 6.040 6.050 5.870 5.910 28,664 -0.19(-3.11%)
Nov 15, 2021 6.060 6.120 5.967 6.100 29,063 +0.12(+2.01%)
Nov 12, 2021 5.920 6.080 5.890 5.980 17,999 +0.03(+0.50%)
Nov 11, 2021 6.110 6.110 5.900 5.950 30,459 -0.10(-1.65%)
Nov 10, 2021 5.960 6.050 46,482 -0.05(-0.82%)
Nov 09, 2021 6.030 6.350 5.950 6.100 37,328 -0.03(-0.49%)
Nov 08, 2021 5.940 6.200 5.940 6.130 27,217 +0.19(+3.20%)
Nov 05, 2021 6.210 6.220 5.900 5.940 58,691 -0.16(-2.62%)
Nov 04, 2021 6.280 6.280 6.088 6.100 24,118 -0.18(-2.87%)
Nov 03, 2021 6.240 6.370 6.080 6.280 39,224 +0.01(+0.16%)
Nov 02, 2021 6.350 6.359 6.070 6.270 49,793 -0.06(-0.95%)
Nov 01, 2021 6.600 6.740 6.280 6.330 37,424 -0.24(-3.65%)
Oct 29, 2021 6.510 6.750 6.350 6.570 65,680 -0.12(-1.79%)
Oct 28, 2021 6.320 6.780 6.280 6.690 128,471 +0.37(+5.85%)
Oct 27, 2021 6.210 6.380 6.150 6.320 26,099 +0.08(+1.28%)
Oct 26, 2021 6.280 6.160 6.240 37,118 +0.00(+0.00%)
Oct 25, 2021 6.400 6.240 57,892 +0.05(+0.81%)
Oct 22, 2021 6.250 6.320 6.090 6.190 50,718 -0.17(-2.67%)
Oct 21, 2021 6.540 6.640 6.220 6.360 48,263 -0.18(-2.75%)
Oct 20, 2021 6.420 6.650 6.350 6.540 39,483 +0.13(+2.03%)
Oct 19, 2021 6.230 6.439 6.130 6.410 36,938 +0.22(+3.55%)
Oct 18, 2021 6.660 6.680 6.130 6.190 63,514 -0.35(-5.42%)
Oct 15, 2021 6.410 6.750 6.320 6.545 68,095 +0.24(+3.72%)
Oct 14, 2021 6.300 6.565 6.130 6.310 58,805 -0.07(-1.10%)
Oct 13, 2021 6.140 6.400 6.000 6.380 58,565 +0.26(+4.25%)
Oct 12, 2021 6.190 6.200 5.950 6.120 37,536 -0.01(-0.16%)
Oct 11, 2021 6.190 6.190 5.930 6.130 38,184 +0.06(+0.99%)
Oct 08, 2021 6.130 6.335 5.940 6.070 44,501 -0.09(-1.46%)
Oct 07, 2021 5.970 6.781 5.850 6.160 466,963 +0.23(+3.88%)
Oct 06, 2021 5.700 6.110 5.620 5.930 98,452 +0.08(+1.37%)
Oct 05, 2021 5.990 6.120 5.780 5.850 65,400 -0.12(-2.01%)
Oct 04, 2021 5.970 6.150 5.780 5.970 86,846 -0.08(-1.32%)
Oct 01, 2021 6.190 6.350 5.900 6.050 78,215 -0.17(-2.73%)
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%)
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.