ImmunoPrecise Antibodies Ltd. (IPA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.2800 | 1.2800 | 1.1700 | 1.2400 | 1.2400 | 172,599 |
| 17 Apr 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 59,400 |
| 16 Apr 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 34,000 |
| 15 Apr 2024 | 1.3300 | 1.3600 | 1.2200 | 1.2400 | 1.2400 | 108,300 |
| 12 Apr 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 120,000 |
| 11 Apr 2024 | 1.3700 | 1.4000 | 1.3530 | 1.3700 | 1.3700 | 50,300 |
| 10 Apr 2024 | 1.3500 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 44,600 |
| 09 Apr 2024 | 1.4100 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 34,000 |
| 08 Apr 2024 | 1.4500 | 1.4800 | 1.3800 | 1.4200 | 1.4200 | 81,000 |
| 05 Apr 2024 | 1.4100 | 1.4500 | 1.3100 | 1.4400 | 1.4400 | 81,900 |
| 04 Apr 2024 | 1.4400 | 1.4500 | 1.3610 | 1.4500 | 1.4500 | 114,500 |
| 03 Apr 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 186,500 |
| 02 Apr 2024 | 1.4600 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 195,300 |
| 01 Apr 2024 | 1.5900 | 1.5900 | 1.4600 | 1.5300 | 1.5300 | 49,800 |
| 28 Mar 2024 | 1.5900 | 1.6400 | 1.5000 | 1.5200 | 1.5200 | 320,600 |
| 27 Mar 2024 | 1.5000 | 1.5700 | 1.4700 | 1.5700 | 1.5700 | 120,000 |
| 26 Mar 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 81,200 |
| 25 Mar 2024 | 1.5500 | 1.6000 | 1.4500 | 1.5200 | 1.5200 | 85,300 |
| 22 Mar 2024 | 1.4200 | 1.6400 | 1.3920 | 1.5700 | 1.5700 | 275,000 |
| 21 Mar 2024 | 1.3900 | 1.4700 | 1.3700 | 1.4000 | 1.4000 | 213,900 |
| 20 Mar 2024 | 1.3500 | 1.4800 | 1.3500 | 1.4100 | 1.4100 | 700,700 |
| 19 Mar 2024 | 1.3900 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 206,500 |
| 18 Mar 2024 | 1.4600 | 1.4900 | 1.3600 | 1.4000 | 1.4000 | 134,300 |
| 15 Mar 2024 | 1.4900 | 1.5700 | 1.3800 | 1.4400 | 1.4400 | 352,000 |
| 14 Mar 2024 | 1.6100 | 1.7140 | 1.3500 | 1.5900 | 1.5900 | 478,600 |
| 13 Mar 2024 | 1.6200 | 1.7100 | 1.5910 | 1.6300 | 1.6300 | 185,900 |
| 12 Mar 2024 | 1.6700 | 1.7100 | 1.5700 | 1.6400 | 1.6400 | 395,200 |
| 11 Mar 2024 | 1.7900 | 1.8300 | 1.6800 | 1.7500 | 1.7500 | 464,100 |
| 08 Mar 2024 | 1.8000 | 1.9300 | 1.7000 | 1.8400 | 1.8400 | 2,466,200 |
| 07 Mar 2024 | 2.0100 | 2.4300 | 1.6400 | 1.8400 | 1.8400 | 26,726,700 |
| 06 Mar 2024 | 1.6400 | 1.6770 | 1.5700 | 1.5800 | 1.5800 | 65,500 |
| 05 Mar 2024 | 1.7800 | 1.8500 | 1.6200 | 1.6300 | 1.6300 | 71,800 |
| 04 Mar 2024 | 1.8600 | 1.8600 | 1.7000 | 1.7700 | 1.7700 | 95,800 |
| 01 Mar 2024 | 1.8400 | 1.9460 | 1.8100 | 1.8800 | 1.8800 | 40,100 |
| 29 Feb 2024 | 1.8550 | 2.0000 | 1.7800 | 1.8450 | 1.8450 | 47,200 |
| 28 Feb 2024 | 1.9200 | 1.9300 | 1.7500 | 1.8100 | 1.8100 | 23,300 |
| 27 Feb 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 56,300 |
| 26 Feb 2024 | 1.8800 | 1.9800 | 1.7740 | 1.8600 | 1.8600 | 34,200 |
| 23 Feb 2024 | 1.7500 | 1.9900 | 1.7500 | 1.9000 | 1.9000 | 55,900 |
| 22 Feb 2024 | 1.7000 | 1.7440 | 1.6600 | 1.7200 | 1.7200 | 37,100 |
| 21 Feb 2024 | 1.8000 | 1.8590 | 1.6400 | 1.7200 | 1.7200 | 140,700 |
| 20 Feb 2024 | 1.9800 | 1.9800 | 1.8100 | 1.8600 | 1.8600 | 49,700 |
| 16 Feb 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 34,500 |
| 15 Feb 2024 | 1.9400 | 2.0300 | 1.9100 | 1.9800 | 1.9800 | 26,700 |
| 14 Feb 2024 | 2.0600 | 2.0600 | 1.8200 | 1.9300 | 1.9300 | 79,400 |
| 13 Feb 2024 | 2.1300 | 2.1500 | 1.8600 | 1.9700 | 1.9700 | 134,000 |
| 12 Feb 2024 | 2.1900 | 2.2670 | 2.0800 | 2.1500 | 2.1500 | 64,600 |
| 09 Feb 2024 | 2.2400 | 2.2800 | 2.0710 | 2.1600 | 2.1600 | 114,500 |
| 08 Feb 2024 | 2.1500 | 2.2500 | 2.1000 | 2.2000 | 2.2000 | 75,300 |
| 07 Feb 2024 | 2.5400 | 2.5500 | 2.1200 | 2.2100 | 2.2100 | 217,600 |
| 06 Feb 2024 | 2.4100 | 2.6000 | 2.3200 | 2.4100 | 2.4100 | 416,700 |
| 05 Feb 2024 | 1.9000 | 2.4000 | 1.8800 | 2.3000 | 2.3000 | 301,400 |
| 02 Feb 2024 | 1.9010 | 1.9500 | 1.8000 | 1.8800 | 1.8800 | 45,100 |
| 01 Feb 2024 | 1.9100 | 1.9700 | 1.7900 | 1.8900 | 1.8900 | 74,200 |
| 31 Jan 2024 | 1.8500 | 1.9650 | 1.7400 | 1.8100 | 1.8100 | 123,600 |
| 30 Jan 2024 | 1.6500 | 1.8900 | 1.5900 | 1.8800 | 1.8800 | 144,800 |
| 29 Jan 2024 | 1.5970 | 1.6900 | 1.5510 | 1.6500 | 1.6500 | 87,000 |
| 26 Jan 2024 | 1.5300 | 1.6000 | 1.4800 | 1.5900 | 1.5900 | 47,600 |
| 25 Jan 2024 | 1.5700 | 1.5700 | 1.4500 | 1.5480 | 1.5480 | 158,400 |
| 24 Jan 2024 | 1.3900 | 1.6070 | 1.3900 | 1.5700 | 1.5700 | 71,500 |
| 23 Jan 2024 | 1.5000 | 1.5170 | 1.3800 | 1.4000 | 1.4000 | 65,700 |
| 22 Jan 2024 | 1.5500 | 1.5500 | 1.4100 | 1.4900 | 1.4900 | 16,900 |
| 19 Jan 2024 | 1.4600 | 1.5330 | 1.4000 | 1.4800 | 1.4800 | 47,700 |
| 18 Jan 2024 | 1.3700 | 1.5600 | 1.3300 | 1.4600 | 1.4600 | 77,200 |
| 17 Jan 2024 | 1.5200 | 1.5500 | 1.3100 | 1.4000 | 1.4000 | 65,200 |
| 16 Jan 2024 | 1.6100 | 1.6900 | 1.5000 | 1.5200 | 1.5200 | 38,700 |
| 12 Jan 2024 | 1.6300 | 1.7200 | 1.5800 | 1.6600 | 1.6600 | 29,800 |
| 11 Jan 2024 | 1.7400 | 1.7400 | 1.5500 | 1.6500 | 1.6500 | 73,400 |
| 10 Jan 2024 | 1.5000 | 1.7680 | 1.4950 | 1.6200 | 1.6200 | 119,300 |
| 09 Jan 2024 | 1.4800 | 1.5000 | 1.4110 | 1.4200 | 1.4200 | 15,800 |
| 08 Jan 2024 | 1.4400 | 1.5200 | 1.3800 | 1.4500 | 1.4500 | 70,700 |
| 05 Jan 2024 | 1.5700 | 1.5700 | 1.4400 | 1.4700 | 1.4700 | 47,400 |
| 04 Jan 2024 | 1.5300 | 1.6370 | 1.5200 | 1.5800 | 1.5800 | 43,600 |
| 03 Jan 2024 | 1.7600 | 1.7600 | 1.5300 | 1.5600 | 1.5600 | 59,200 |
| 02 Jan 2024 | 1.6300 | 1.7800 | 1.6300 | 1.7000 | 1.7000 | 76,400 |
| 29 Dec 2023 | 1.7200 | 1.8500 | 1.6500 | 1.7100 | 1.7100 | 134,900 |
| 28 Dec 2023 | 1.4300 | 1.7500 | 1.4300 | 1.7000 | 1.7000 | 96,400 |
| 27 Dec 2023 | 1.3200 | 1.5400 | 1.3200 | 1.4600 | 1.4600 | 112,300 |
| 26 Dec 2023 | 1.3000 | 1.4400 | 1.3000 | 1.3400 | 1.3400 | 75,900 |
| 22 Dec 2023 | 1.3000 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 35,900 |
| 21 Dec 2023 | 1.3500 | 1.3600 | 1.2700 | 1.2900 | 1.2900 | 100,200 |
| 20 Dec 2023 | 1.3100 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 26,800 |
| 19 Dec 2023 | 1.3300 | 1.3900 | 1.3060 | 1.3500 | 1.3500 | 47,300 |
| 18 Dec 2023 | 1.3500 | 1.4000 | 1.2600 | 1.3500 | 1.3500 | 65,300 |
| 15 Dec 2023 | 1.4300 | 1.4800 | 1.3400 | 1.3800 | 1.3800 | 92,400 |
| 14 Dec 2023 | 1.2400 | 1.4500 | 1.1500 | 1.4500 | 1.4500 | 240,400 |
| 13 Dec 2023 | 1.1600 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 128,500 |
| 12 Dec 2023 | 1.1900 | 1.1900 | 1.0700 | 1.1100 | 1.1100 | 77,500 |
| 11 Dec 2023 | 1.2000 | 1.2220 | 1.0500 | 1.1400 | 1.1400 | 154,700 |
| 08 Dec 2023 | 1.1500 | 1.1700 | 1.0800 | 1.1300 | 1.1300 | 164,200 |
| 07 Dec 2023 | 1.1500 | 1.2100 | 1.0500 | 1.1300 | 1.1300 | 254,400 |
| 06 Dec 2023 | 0.9660 | 1.2700 | 0.9400 | 1.1600 | 1.1600 | 1,720,700 |
| 05 Dec 2023 | 1.7100 | 1.7100 | 1.5000 | 1.5400 | 1.5400 | 94,800 |
| 04 Dec 2023 | 1.6700 | 1.6900 | 1.5800 | 1.6340 | 1.6340 | 51,100 |
| 01 Dec 2023 | 1.5100 | 1.7500 | 1.5100 | 1.7000 | 1.7000 | 47,500 |
| 30 Nov 2023 | 1.6500 | 1.7000 | 1.4950 | 1.5700 | 1.5700 | 71,600 |
| 29 Nov 2023 | 1.5700 | 1.6400 | 1.5000 | 1.6350 | 1.6350 | 44,100 |
| 28 Nov 2023 | 1.4390 | 1.6940 | 1.4390 | 1.5400 | 1.5400 | 118,900 |
| 27 Nov 2023 | 1.2700 | 1.4400 | 1.2700 | 1.4300 | 1.4300 | 48,800 |
| 24 Nov 2023 | 1.3900 | 1.3900 | 1.2740 | 1.3000 | 1.3000 | 22,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.