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

Immunoprecise Antibodies Ltd (OP: IPATF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 1.020 1.020 1.000 1.020 23,200 +0.00(+0.00%)
May 28, 2020 1.130 1.130 0.9684 1.020 63,912 -0.05(-4.49%)
May 27, 2020 0.9807 1.080 0.9807 1.068 61,723 +0.10(+10.11%)
May 26, 2020 0.9240 1.000 0.9218 0.9699 125,628 +0.10(+11.41%)
May 22, 2020 0.8224 0.8987 0.8000 0.8706 110,100 +0.04(+4.48%)
May 21, 2020 0.7200 0.8500 0.7122 0.8333 183,925 +0.11(+15.74%)
May 20, 2020 0.7000 0.7222 0.6600 0.7200 140,089 +0.02(+2.78%)
May 19, 2020 0.7460 0.7460 0.6800 0.7005 320,527 -0.07(-8.79%)
May 18, 2020 0.7756 0.9600 0.6700 0.7680 209,650 +0.09(+13.78%)
May 15, 2020 0.6090 0.7210 0.6000 0.6750 132,700 +0.09(+15.21%)
May 14, 2020 0.5863 0.5863 0.5700 0.5859 56,331 +0.00(+0.33%)
May 13, 2020 0.5823 0.5893 0.5660 0.5840 22,220 +0.00(+0.48%)
May 12, 2020 0.5662 0.5825 0.5662 0.5812 28,100 +0.00(+0.21%)
May 11, 2020 0.5839 0.5866 0.5800 0.5800 48,950 -0.01(-1.13%)
May 08, 2020 0.5576 0.5900 0.5576 0.5866 33,300 +0.01(+1.95%)
May 07, 2020 0.6150 0.6159 0.5653 0.5754 4,746 -0.00(-0.28%)
May 06, 2020 0.5500 0.5848 0.5500 0.5770 7,296 +0.03(+5.41%)
May 05, 2020 0.5495 0.5741 0.5455 0.5474 65,356 -0.01(-1.92%)
May 04, 2020 0.5637 0.5637 0.5553 0.5581 1,600 +0.00(+0.22%)
May 01, 2020 0.5500 0.5569 0.5500 0.5569 1,900 +0.00(+0.34%)
Apr 30, 2020 0.5600 0.5636 0.5550 0.5550 6,000 +0.00(+0.56%)
Apr 29, 2020 0.5648 0.5648 0.5519 0.5519 1,018 +0.01(+2.20%)
Apr 28, 2020 0.5800 0.5800 0.5370 0.5400 144,867 -0.03(-5.26%)
Apr 27, 2020 0.5670 0.5807 0.5450 0.5700 68,120 +0.01(+2.70%)
Apr 24, 2020 0.5636 0.5715 0.5451 0.5550 35,200 +0.00(+0.89%)
Apr 23, 2020 0.5779 0.5865 0.5500 0.5501 57,156 -0.02(-3.37%)
Apr 22, 2020 0.5899 0.5899 0.5693 0.5693 3,120 -0.00(-0.12%)
Apr 21, 2020 0.5894 0.5894 0.5476 0.5700 43,252 -0.01(-1.72%)
Apr 20, 2020 0.6100 0.6162 0.5800 0.5800 61,201 -0.02(-3.33%)
Apr 17, 2020 0.5896 0.6088 0.5750 0.6000 41,000 +0.02(+3.73%)
Apr 16, 2020 0.5945 0.5945 0.5784 0.5784 25,433 -0.01(-1.87%)
Apr 15, 2020 0.6086 0.6086 0.5500 0.5894 165,814 -0.00(-0.36%)
Apr 14, 2020 0.6000 0.6600 0.5800 0.5915 238,737 +0.00(+0.41%)
Apr 13, 2020 0.5400 0.5900 0.5400 0.5891 79,962 +0.06(+10.73%)
Apr 09, 2020 0.5279 0.5400 0.5108 0.5320 19,500 +0.02(+4.29%)
Apr 08, 2020 0.5185 0.5248 0.5005 0.5101 56,890 -0.02(-3.75%)
Apr 07, 2020 0.5631 0.5631 0.5262 0.5300 105,073 -0.03(-5.84%)
Apr 06, 2020 0.5779 0.5830 0.5500 0.5629 53,153 -0.01(-1.42%)
Apr 03, 2020 0.5639 0.5712 0.5608 0.5710 8,400 +0.01(+1.96%)
Apr 02, 2020 0.5589 0.5700 0.5323 0.5600 78,910 +0.02(+3.70%)
Apr 01, 2020 0.5200 0.5545 0.5158 0.5400 49,463 +0.02(+3.85%)
Mar 31, 2020 0.5000 0.5400 0.4701 0.5200 208,563 +0.03(+5.05%)
Mar 26, 2020 0.4950 0.4950 0.4950 0 -0.01(-2.92%)
Mar 25, 2020 0.4492 0.5099 0.4471 0.5099 10,885 +0.07(+14.66%)
Mar 24, 2020 0.4388 0.4570 0.4388 0.4447 22,554 +0.01(+3.42%)
Mar 23, 2020 0.4600 0.4600 0.4300 0.4300 10,000 -0.04(-8.32%)
Mar 20, 2020 0.4823 0.4900 0.4690 0.4690 14,700 -0.01(-1.39%)
Mar 19, 2020 0.4963 0.4964 0.4756 0.4756 42,750 +0.06(+14.05%)
Mar 18, 2020 0.5000 0.5150 0.4170 0.4170 93,063 -0.09(-18.40%)
Mar 17, 2020 0.4570 0.5312 0.4570 0.5110 151,661 +0.04(+9.63%)
Mar 16, 2020 0.4265 0.4689 0.4207 0.4661 26,325 -0.01(-2.63%)
Mar 13, 2020 0.5060 0.5500 0.4700 0.4787 87,200 -0.01(-2.31%)
Mar 12, 2020 0.5700 0.5700 0.4900 0.4900 88,849 -0.04(-7.55%)
Mar 11, 2020 0.5263 0.5300 0.5100 0.5300 19,950 +0.00(+0.00%)
Mar 10, 2020 0.5314 0.5346 0.4900 0.5300 32,600 +0.02(+4.25%)
Mar 09, 2020 0.4870 0.5175 0.4790 0.5084 121,578 -0.03(-5.85%)
Mar 06, 2020 0.5168 0.5400 0.4711 0.5400 12,700 +0.04(+8.91%)
Mar 05, 2020 0.5184 0.5194 0.4900 0.4958 51,184 -0.02(-4.47%)
Mar 04, 2020 0.5296 0.5296 0.5027 0.5190 26,445 +0.03(+6.29%)
Mar 03, 2020 0.5285 0.5500 0.4883 0.4883 78,527 -0.03(-6.19%)
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.