New Zealand markets closed

ImmunoPrecise Antibodies Ltd. (IPA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.8500-0.1500 (-3.00%)
At close: 04:00PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20224.87004.95004.78004.85004.85005,500
04 Oct 20224.79005.02004.79005.00005.000012,700
03 Oct 20224.20004.80004.20004.68004.680028,300
30 Sept 20223.88004.04003.80003.99003.99006,500
29 Sept 20223.91903.94903.80003.89003.89007,000
28 Sept 20224.09004.09003.85003.90003.900034,000
27 Sept 20224.09004.09003.90003.95003.950024,100
26 Sept 20224.15004.15003.85003.87003.870030,400
23 Sept 20224.50004.50003.86004.00004.000076,400
22 Sept 20224.95004.95004.50004.57304.573024,000
21 Sept 20225.10005.35004.97505.00005.000012,100
20 Sept 20225.11505.11505.00005.06005.060014,300
19 Sept 20225.11005.20005.00005.01005.010012,300
16 Sept 20225.00005.31005.00005.20005.200019,400
15 Sept 20225.00005.06004.78004.86004.860022,900
14 Sept 20225.16005.16004.70004.85004.850024,900
13 Sept 20225.23005.41005.23005.38005.38003,700
12 Sept 20225.64005.65005.33005.43005.43003,600
09 Sept 20224.99005.66004.99005.65005.650021,900
08 Sept 20224.93005.11004.93005.05005.05004,900
07 Sept 20225.00005.35004.81004.93004.930019,700
06 Sept 20225.26005.28005.00005.00005.00007,400
02 Sept 20225.20005.35005.20005.27005.27001,400
01 Sept 20225.34605.34605.20005.20005.20002,400
31 Aug 20225.29005.45005.10005.33005.330017,000
30 Aug 20225.50005.70005.40005.40005.400010,200
29 Aug 20225.96006.20005.64005.72005.720010,700
26 Aug 20226.17006.17005.98005.98005.98007,200
25 Aug 20226.35006.35006.11106.15006.15007,500
24 Aug 20226.39006.39006.15006.21006.21008,000
23 Aug 20226.23006.46006.23006.39006.390018,500
22 Aug 20226.16006.50006.16006.28006.280019,700
19 Aug 20226.13006.29006.00006.16006.16004,300
18 Aug 20226.38006.38005.94206.32206.322015,200
17 Aug 20225.64506.39005.59706.38006.380066,600
16 Aug 20225.65005.70005.31005.59005.590014,900
15 Aug 20225.50005.50005.07605.30005.30009,000
12 Aug 20225.41005.65505.15005.51305.513023,500
11 Aug 20224.81005.25004.81005.25005.250032,500
10 Aug 20224.30504.85804.30504.84004.840024,200
09 Aug 20224.12004.45504.12004.34004.340030,500
08 Aug 20224.13004.25004.05004.25004.250022,700
05 Aug 20223.94004.05003.94004.04004.04005,200
04 Aug 20224.05504.13004.00004.09004.090013,000
03 Aug 20224.22004.22003.97004.05004.050014,700
02 Aug 20224.30004.30004.04004.05004.050012,100
01 Aug 20224.10004.50004.10004.46004.46009,500
29 Jul 20224.41904.46004.12004.23004.230017,500
28 Jul 20224.19004.63004.19004.55004.550016,200
27 Jul 20224.15004.40004.09004.34504.345047,100
26 Jul 20224.00004.09003.91004.05004.05005,700
25 Jul 20224.00004.12003.93003.96003.96006,000
22 Jul 20223.88004.13003.88003.99003.990010,100
21 Jul 20223.90003.95003.81003.83003.830012,900
20 Jul 20223.98004.13203.89003.95003.950016,500
19 Jul 20224.03004.03003.92004.00004.00002,800
18 Jul 20223.98004.00003.85903.97003.970022,200
15 Jul 20223.86003.86003.74003.80003.800016,900
14 Jul 20224.05004.05003.73503.77503.77508,400
13 Jul 20224.07004.15003.89004.00004.00006,500
12 Jul 20224.59004.59004.02004.11004.11003,700
11 Jul 20224.21004.25503.95004.09004.090018,200
08 Jul 20224.07004.18804.04004.18004.18007,900
07 Jul 20223.84004.20003.84004.10004.100025,900
06 Jul 20223.83004.02003.81003.94003.940013,000
05 Jul 20223.92004.01003.92003.95003.950012,900
01 Jul 20223.99303.99303.82003.84003.84001,800
30 Jun 20223.94903.94903.74003.80003.800015,900
29 Jun 20224.04004.04003.70003.84003.840010,900
28 Jun 20224.01004.16003.83003.99003.99006,800
27 Jun 20224.03004.17003.90003.99003.990018,500
24 Jun 20224.20004.22004.00004.14504.145022,500
23 Jun 20224.29004.42003.97004.29004.290015,700
22 Jun 20224.61004.64004.15004.24004.240022,700
21 Jun 20224.75004.75004.46004.60004.600012,100
17 Jun 20223.81004.77703.81004.45004.450023,900
16 Jun 20224.00004.05003.79004.05004.050019,500
15 Jun 20224.03004.12003.96003.97003.97009,000
14 Jun 20224.25004.25003.96004.03504.035019,600
13 Jun 20224.50004.50004.03004.08004.080018,700
10 Jun 20224.70004.71004.50004.51004.51009,600
09 Jun 20224.84104.93004.71004.78004.78003,800
08 Jun 20225.39005.39004.90005.00005.000011,600
07 Jun 20225.29005.37004.62005.13005.130024,500
06 Jun 20225.46005.74005.26005.45005.450010,400
03 Jun 20225.46005.72005.37005.54005.540011,000
02 Jun 20225.50005.60005.33005.59005.590012,600
01 Jun 20225.82005.82005.20005.45005.450028,000
31 May 20225.35005.73005.32005.73005.73008,800
27 May 20225.34305.59005.16505.30005.300035,100
26 May 20225.11005.45005.11005.45005.450013,100
25 May 20224.87005.19004.87005.05005.050016,600
24 May 20224.84005.00004.72004.76004.760022,900
23 May 20224.63005.00004.63004.96004.96006,700
20 May 20224.92005.02004.53004.61004.610015,600
19 May 20224.66004.91004.66004.91004.91009,000
18 May 20224.86005.23004.80004.80004.800033,900
17 May 20225.23005.23004.76104.89004.890013,200
16 May 20224.60004.83004.45004.83004.830019,500
13 May 20224.40004.70004.30304.45004.450025,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...