UK markets closed

ImmunoPrecise Antibodies Ltd. (IPA)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
1.1800+0.0700 (+6.31%)
At close: 04:00PM EDT
1.1000 -0.08 (-6.78%)
After hours: 05:38PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20241.86001.86001.70001.77001.770095,800
01 Mar 20241.84001.94601.81001.88001.880040,100
29 Feb 20241.85502.00001.78001.84501.845047,200
28 Feb 20241.92001.93001.75001.81001.810023,300
27 Feb 20241.85001.90001.80001.86001.860056,300
26 Feb 20241.88001.98001.77401.86001.860034,200
23 Feb 20241.75001.99001.75001.90001.900055,900
22 Feb 20241.70001.74401.66001.72001.720037,100
21 Feb 20241.80001.85901.64001.72001.7200140,700
20 Feb 20241.98001.98001.81001.86001.860049,700
16 Feb 20241.98001.98001.90001.97001.970034,500
15 Feb 20241.94002.03001.91001.98001.980026,700
14 Feb 20242.06002.06001.82001.93001.930079,400
13 Feb 20242.13002.15001.86001.97001.9700134,000
12 Feb 20242.19002.26702.08002.15002.150064,600
09 Feb 20242.24002.28002.07102.16002.1600114,500
08 Feb 20242.15002.25002.10002.20002.200075,300
07 Feb 20242.54002.55002.12002.21002.2100217,600
06 Feb 20242.41002.60002.32002.41002.4100416,700
05 Feb 20241.90002.40001.88002.30002.3000301,400
02 Feb 20241.90101.95001.80001.88001.880045,100
01 Feb 20241.91001.97001.79001.89001.890074,200
31 Jan 20241.85001.96501.74001.81001.8100123,600
30 Jan 20241.65001.89001.59001.88001.8800144,800
29 Jan 20241.59701.69001.55101.65001.650087,000
26 Jan 20241.53001.60001.48001.59001.590047,600
25 Jan 20241.57001.57001.45001.54801.5480158,400
24 Jan 20241.39001.60701.39001.57001.570071,500
23 Jan 20241.50001.51701.38001.40001.400065,700
22 Jan 20241.55001.55001.41001.49001.490016,900
19 Jan 20241.46001.53301.40001.48001.480047,700
18 Jan 20241.37001.56001.33001.46001.460077,200
17 Jan 20241.52001.55001.31001.40001.400065,200
16 Jan 20241.61001.69001.50001.52001.520038,700
12 Jan 20241.63001.72001.58001.66001.660029,800
11 Jan 20241.74001.74001.55001.65001.650073,400
10 Jan 20241.50001.76801.49501.62001.6200119,300
09 Jan 20241.48001.50001.41101.42001.420015,800
08 Jan 20241.44001.52001.38001.45001.450070,700
05 Jan 20241.57001.57001.44001.47001.470047,400
04 Jan 20241.53001.63701.52001.58001.580043,600
03 Jan 20241.76001.76001.53001.56001.560059,200
02 Jan 20241.63001.78001.63001.70001.700076,400
29 Dec 20231.72001.85001.65001.71001.7100134,900
28 Dec 20231.43001.75001.43001.70001.700096,400
27 Dec 20231.32001.54001.32001.46001.4600112,300
26 Dec 20231.30001.44001.30001.34001.340075,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...