Immunoprecise Antibodies Ltd (IPA) Historical Stock Data

0.40 ↓0.02 (-4.76%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IPA is down -0.67% a day on average. There have been 13 days where Immunoprecise Antibodies Ltd closed green and 17 days where IPA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.42	0.40	↓$0.02 (-4.17%)	0.40	0.44	192.81K
2024-12-19	0.45	0.42	↓$0.03 (-6.02%)	0.42	0.45	136.06K
2024-12-18	0.42	0.43	↑$0.01 (3.27%)	0.39	0.45	406.68K
2024-12-17	0.43	0.43	↓$0.00 (-0.02%)	0.42	0.45	146.45K
2024-12-16	0.40	0.43	↑$0.03 (7.50%)	0.40	0.44	525.13K
2024-12-13	0.40	0.40	↑$0.00 (0.82%)	0.40	0.42	155.06K
2024-12-12	0.40	0.40	↑$0.00 (0.02%)	0.40	0.42	439.25K
2024-12-11	0.39	0.38	↓$0.01 (-2.16%)	0.36	0.39	80.94K
2024-12-10	0.42	0.40	↓$0.02 (-4.58%)	0.36	0.45	513.84K
2024-12-09	0.40	0.42	↑$0.02 (4.90%)	0.39	0.48	0.92M
2024-12-06	0.37	0.38	↑$0.01 (2.59%)	0.36	0.39	292.95K
2024-12-05	0.38	0.37	↓$0.01 (-2.68%)	0.36	0.38	89.19K
2024-12-04	0.38	0.37	↓$0.01 (-2.55%)	0.36	0.38	95.98K
2024-12-03	0.36	0.36	↓$0.00 (-0.72%)	0.35	0.38	209.16K
2024-12-02	0.38	0.38	↓$0.00 (-1.05%)	0.36	0.40	269.77K
2024-11-29	0.39	0.38	↓$0.01 (-3.43%)	0.36	0.40	214.04K
2024-11-27	0.39	0.40	↑$0.01 (1.91%)	0.36	0.41	242.69K
2024-11-26	0.41	0.41	↓$0.00 (-0.49%)	0.38	0.42	204.58K
2024-11-25	0.37	0.38	↑$0.01 (3.52%)	0.36	0.40	269.38K
2024-11-22	0.35	0.38	↑$0.03 (7.92%)	0.33	0.40	327.02K
2024-11-21	0.38	0.35	↓$0.03 (-8.32%)	0.32	0.42	398.69K
2024-11-20	0.41	0.39	↓$0.02 (-5.42%)	0.37	0.41	167.35K
2024-11-19	0.40	0.41	↑$0.01 (2.00%)	0.38	0.41	275.91K
2024-11-18	0.44	0.41	↓$0.03 (-6.26%)	0.39	0.48	213.86K
2024-11-15	0.46	0.44	↓$0.02 (-3.35%)	0.43	0.46	205.41K
2024-11-14	0.49	0.46	↓$0.03 (-6.14%)	0.42	0.49	392.68K
2024-11-13	0.53	0.48	↓$0.05 (-9.43%)	0.40	0.53	2.47M
2024-11-12	0.44	0.47	↑$0.04 (8.05%)	0.44	0.48	360.06K
2024-11-11	0.43	0.45	↑$0.02 (4.12%)	0.42	0.45	139.40K
2024-11-08	0.44	0.44	↑$0.00 (0.00%)	0.43	0.47	337.52K