New Zealand markets closed

ImmunoPrecise Antibodies Ltd. (IPA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.19-0.17 (-2.67%)
At close: 4:00PM EDT
6.25 +0.06 (+0.97%)
After hours: 05:29PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20216.256.326.096.196.1950,700
21 Oct 20216.546.646.226.366.3648,300
20 Oct 20216.426.656.356.546.5439,500
19 Oct 20216.236.446.136.416.4136,800
18 Oct 20216.666.686.136.196.1963,500
15 Oct 20216.416.756.326.586.5868,100
14 Oct 20216.306.576.136.316.3158,800
13 Oct 20216.146.406.006.386.3858,600
12 Oct 20216.196.205.956.126.1237,500
11 Oct 20216.196.195.936.136.1338,200
08 Oct 20216.136.345.946.076.0744,500
07 Oct 20215.976.785.856.166.16467,000
06 Oct 20215.706.115.625.935.9398,500
05 Oct 20215.996.125.785.855.8568,900
04 Oct 20215.976.155.785.995.9986,800
01 Oct 20216.196.355.906.056.0578,200
30 Sep 20216.246.256.046.226.2258,800
29 Sep 20216.426.426.066.196.1951,700
28 Sep 20216.566.636.196.336.3365,500
27 Sep 20216.476.696.476.636.6338,900
24 Sep 20216.696.836.506.586.5842,000
23 Sep 20216.706.866.586.816.8145,600
22 Sep 20216.636.756.416.716.7157,600
21 Sep 20216.686.736.496.596.5957,000
20 Sep 20216.836.956.416.646.6491,800
17 Sep 20216.737.056.737.027.0273,400
16 Sep 20216.526.916.526.756.7584,000
15 Sep 20216.766.856.546.606.6074,000
14 Sep 20216.917.056.696.756.75109,400
13 Sep 20217.017.166.806.936.9394,100
10 Sep 20216.947.336.787.017.01267,400
09 Sep 20217.097.226.846.926.92134,200
08 Sep 20217.027.146.937.077.0775,100
07 Sep 20217.217.346.927.207.2088,500
03 Sep 20217.337.447.127.227.2282,800
02 Sep 20217.277.527.227.267.26119,800
01 Sep 20217.527.537.247.317.31138,400
31 Aug 20217.157.557.007.387.38183,200
30 Aug 20217.718.107.137.187.18293,300
27 Aug 20216.977.706.947.597.59221,100
26 Aug 20216.817.186.757.017.01107,600
25 Aug 20216.727.336.726.876.87267,200
24 Aug 20216.886.946.576.796.79193,900
23 Aug 20216.436.956.436.826.82269,800
20 Aug 20216.516.626.386.436.43118,700
19 Aug 20216.756.946.326.496.49194,000
18 Aug 20216.557.156.216.816.81362,500
17 Aug 20216.526.786.416.536.53123,700
16 Aug 20217.137.136.556.636.63126,900
13 Aug 20217.297.386.707.057.05280,600
12 Aug 20217.427.667.127.297.29232,000
11 Aug 20218.008.057.117.427.42383,200
10 Aug 20218.308.357.577.877.87451,100
09 Aug 20217.248.707.098.348.341,119,500
06 Aug 20217.167.386.947.227.22190,800
05 Aug 20216.867.206.817.167.16200,300
04 Aug 20217.097.256.706.866.86339,700
03 Aug 20216.567.626.567.127.121,548,100
02 Aug 20216.817.106.516.666.66455,900
30 Jul 20216.667.096.416.586.58709,600
29 Jul 20217.137.486.706.776.77813,500
28 Jul 20218.078.207.217.397.39825,900
27 Jul 20217.888.247.277.907.90996,700
26 Jul 20218.169.387.638.248.244,816,600
23 Jul 202110.0110.687.958.548.549,308,500
22 Jul 20216.8316.476.6113.2213.22121,748,100
21 Jul 20215.165.595.135.595.5960,500
20 Jul 20215.205.355.145.225.2248,000
19 Jul 20215.365.365.055.145.1455,800
16 Jul 20215.505.505.285.435.4331,200
15 Jul 20215.575.585.465.515.5119,400
14 Jul 20215.585.775.485.565.5620,200
13 Jul 20215.355.995.355.595.5942,800
12 Jul 20215.495.685.155.365.3665,500
09 Jul 20215.735.805.415.515.5146,900
08 Jul 20215.765.935.645.645.6429,200
07 Jul 20216.096.095.805.935.9335,500
06 Jul 20216.296.295.926.136.1327,400
02 Jul 20216.116.295.716.206.2065,800
01 Jul 20216.026.115.986.106.1025,100
30 Jun 20216.256.255.966.026.0231,800
29 Jun 20216.316.406.176.256.2526,400
28 Jun 20216.556.556.316.346.3425,000
25 Jun 20216.466.506.366.446.4454,300
24 Jun 20216.546.566.386.456.4547,800
23 Jun 20216.596.776.496.496.4941,300
22 Jun 20216.436.746.416.646.6428,700
21 Jun 20216.836.836.416.436.4343,800
18 Jun 20217.247.266.736.776.7744,600
17 Jun 20217.497.797.067.377.3772,600
16 Jun 20217.527.637.217.217.2132,600
15 Jun 20217.457.757.267.497.4939,400
14 Jun 20217.177.617.177.467.4668,100
11 Jun 20216.527.146.527.147.1449,000
10 Jun 20216.566.856.426.506.5051,000
09 Jun 20216.596.846.416.606.60151,300
08 Jun 20217.127.126.546.556.5570,400
07 Jun 20217.107.256.927.077.07115,100
04 Jun 20217.127.427.057.277.2732,000
03 Jun 20217.457.457.007.117.1151,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...