UK markets closed

ImmunoPrecise Antibodies Ltd. (IPA)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
0.8600+0.0170 (+2.02%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.82000.86000.80000.86000.860085,500
25 Jul 20240.87000.87100.83100.83400.834013,200
24 Jul 20240.87000.87300.82000.87300.873067,300
23 Jul 20240.83000.84900.80000.84900.849030,800
22 Jul 20240.83000.90000.80000.85000.8500120,600
19 Jul 20240.84700.86000.82100.83500.8350115,800
18 Jul 20240.90000.91000.84700.84700.8470110,300
17 Jul 20240.95000.96000.86200.91000.9100102,700
16 Jul 20240.96000.98000.95000.98000.980050,500
15 Jul 20240.98000.99000.95500.97700.977016,900
12 Jul 20240.96001.00000.95000.99000.990025,300
11 Jul 20240.96100.98000.89000.95800.958076,200
10 Jul 20240.98001.00000.95100.98000.980028,700
09 Jul 20240.99001.00000.98000.99000.990042,200
08 Jul 20240.99001.00000.98001.00001.000045,000
05 Jul 20241.00001.02000.98001.00001.0000129,700
03 Jul 20241.05001.05000.99001.00001.000026,800
02 Jul 20241.00001.04000.99001.04001.040055,400
01 Jul 20241.02001.03000.97000.97300.973050,000
28 Jun 20240.99001.02000.99001.01001.010013,900
27 Jun 20241.00001.00000.99000.99000.990037,800
26 Jun 20241.00001.04000.99501.00501.005033,000
25 Jun 20241.00001.07000.99001.00001.000081,600
24 Jun 20241.02001.05000.99000.99100.991030,500
21 Jun 20240.99301.02500.98501.01001.010038,400
20 Jun 20241.02001.02000.97300.98400.984083,300
18 Jun 20241.04001.05001.02001.02901.029055,700
17 Jun 20241.05001.08001.00001.04501.0450113,300
14 Jun 20241.05001.07001.01701.05001.050075,500
13 Jun 20241.04001.08001.04001.05001.050034,600
12 Jun 20241.03001.08001.03001.05001.0500107,400
11 Jun 20241.03001.05000.99501.03001.0300249,600
10 Jun 20241.00001.04900.95601.04001.0400319,600
07 Jun 20240.98801.00000.96000.99000.990027,900
06 Jun 20241.04001.04000.95000.99000.990079,200
05 Jun 20241.08001.08000.96001.01001.0100135,100
04 Jun 20241.08001.10001.00001.06001.0600166,600
03 Jun 20241.11001.14001.09001.09001.090090,300
31 May 20241.10001.12001.08201.10901.109050,100
30 May 20241.10001.12001.08001.10001.100085,400
29 May 20241.10001.12001.09001.12001.120031,200
28 May 20241.11001.18001.08001.11901.119063,400
24 May 20241.10001.13001.08001.11001.110032,100
23 May 20241.20001.20001.07001.11001.1100122,100
22 May 20241.14001.19001.14001.17001.170022,800
21 May 20241.15001.18001.12001.12801.128021,600
20 May 20241.17001.24001.16001.17001.170017,400
17 May 20241.13001.27001.07001.18001.1800183,400
16 May 20241.13001.14001.10001.12001.120058,300
15 May 20241.23101.23101.10001.14801.148090,500
14 May 20241.26001.26501.17301.20001.2000147,800
13 May 20241.26001.30001.24001.26001.260078,000
10 May 20241.25001.36001.24001.29001.290073,100
09 May 20241.26001.32001.26001.26001.260042,200
08 May 20241.30001.30001.26001.28001.280010,800
07 May 20241.33001.33001.25001.28001.280062,800
06 May 20241.28001.32001.25801.31001.310058,700
03 May 20241.30001.32501.25301.28001.280057,800
02 May 20241.26001.30001.22001.26001.260074,200
01 May 20241.26001.28901.23001.25001.250039,400
30 Apr 20241.34001.35501.19501.28001.2800182,000
29 Apr 20241.37001.39001.32001.37001.370051,700
26 Apr 20241.23001.33001.20001.32001.3200108,200
25 Apr 20241.24001.25001.17001.19401.1940127,700
24 Apr 20241.26001.26001.21001.22001.220023,300
23 Apr 20241.23001.27001.22001.22001.220039,400
22 Apr 20241.24001.26001.22501.25001.250030,200
19 Apr 20241.24001.28001.21001.26001.2600151,600
18 Apr 20241.28001.28001.17001.24001.2400172,800
17 Apr 20241.31001.31001.26001.27001.270059,400
16 Apr 20241.24001.30001.23001.29001.290034,000
15 Apr 20241.33001.36001.22001.24001.2400108,300
12 Apr 20241.36001.39001.33001.36001.3600120,000
11 Apr 20241.37001.40001.35301.37001.370050,300
10 Apr 20241.35001.43001.35001.39001.390044,600
09 Apr 20241.41001.45001.38001.38001.380034,000
08 Apr 20241.45001.48001.38001.42001.420081,000
05 Apr 20241.41001.45001.31001.44001.440081,900
04 Apr 20241.44001.45001.36101.45001.4500114,500
03 Apr 20241.47001.50001.42001.45001.4500186,500
02 Apr 20241.46001.51001.45001.47001.4700195,300
01 Apr 20241.59001.59001.46001.53001.530049,800
28 Mar 20241.59001.64001.50001.52001.5200320,600
27 Mar 20241.50001.57001.47001.57001.5700120,000
26 Mar 20241.55001.55001.46001.52001.520081,200
25 Mar 20241.55001.60001.45001.52001.520085,300
22 Mar 20241.42001.64001.39201.57001.5700275,000
21 Mar 20241.39001.47001.37001.40001.4000213,900
20 Mar 20241.35001.48001.35001.41001.4100700,700
19 Mar 20241.39001.45001.36001.45001.4500206,500
18 Mar 20241.46001.49001.36001.40001.4000134,300
15 Mar 20241.49001.57001.38001.44001.4400352,000
14 Mar 20241.61001.71401.35001.59001.5900478,600
13 Mar 20241.62001.71001.59101.63001.6300185,900
12 Mar 20241.67001.71001.57001.64001.6400395,200
11 Mar 20241.79001.83001.68001.75001.7500464,100
08 Mar 20241.80001.93001.70001.84001.84002,466,200
07 Mar 20242.01002.43001.64001.84001.840026,726,700
06 Mar 20241.64001.67701.57001.58001.580065,500
05 Mar 20241.78001.85001.62001.63001.630071,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...