Immunoprecise Antibodies Ltd (IPA) Historical Stock Data

0.39 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, IPA is up 0.08% a day on average. There have been 15 days where Immunoprecise Antibodies Ltd closed green and 15 days where IPA closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	0.39	0.44	↑$0.05 (11.87%)	0.39	0.46	252.93K
2024-11-06	0.40	0.39	↓$0.01 (-1.68%)	0.35	0.41	453.38K
2024-11-05	0.42	0.42	↑$0.00 (0.38%)	0.40	0.45	317.81K
2024-11-04	0.42	0.43	↑$0.01 (2.99%)	0.42	0.46	284.39K
2024-11-01	0.45	0.42	↓$0.03 (-7.43%)	0.40	0.48	385.51K
2024-10-31	0.46	0.48	↑$0.02 (4.08%)	0.45	0.53	251.34K
2024-10-30	0.51	0.49	↓$0.02 (-4.51%)	0.44	0.52	617.97K
2024-10-29	0.53	0.54	↑$0.01 (1.84%)	0.49	0.60	0.96M
2024-10-28	0.65	0.58	↓$0.08 (-12.02%)	0.52	0.67	12.98M
2024-10-25	0.60	0.68	↑$0.08 (13.02%)	0.59	0.70	0.90M
2024-10-24	0.53	0.58	↑$0.04 (8.49%)	0.52	0.60	658.18K
2024-10-23	0.51	0.54	↑$0.03 (5.58%)	0.50	0.55	578.15K
2024-10-22	0.50	0.51	↑$0.01 (1.44%)	0.50	0.53	140.53K
2024-10-21	0.55	0.54	↓$0.01 (-1.98%)	0.51	0.55	130.74K
2024-10-18	0.53	0.54	↑$0.01 (2.27%)	0.50	0.55	98.80K
2024-10-17	0.56	0.54	↓$0.02 (-3.75%)	0.46	0.58	543.71K
2024-10-16	0.57	0.56	↓$0.01 (-1.32%)	0.56	0.59	159.12K
2024-10-15	0.57	0.57	↓$0.00 (-0.18%)	0.57	0.59	82.69K
2024-10-14	0.57	0.58	↑$0.01 (1.16%)	0.57	0.61	61.68K
2024-10-11	0.59	0.59	↓$0.00 (-0.34%)	0.56	0.62	265.74K
2024-10-10	0.60	0.59	↓$0.01 (-0.97%)	0.56	0.63	168.79K