New Zealand markets close in 3 hours 17 minutes

ImmunoPrecise Antibodies Ltd. (IPA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.05+0.30 (+6.32%)
At close: 04:00PM EDT
4.70 -0.35 (-6.93%)
After hours: 04:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 20224.875.194.875.055.0516,600
24 May 20224.845.004.724.764.7622,900
23 May 20224.635.004.634.964.966,700
20 May 20224.925.024.534.614.6115,600
19 May 20224.664.914.664.914.919,000
18 May 20224.865.234.804.804.8033,900
17 May 20225.235.234.764.894.8913,200
16 May 20224.604.834.454.834.8319,500
13 May 20224.404.704.304.454.4524,900
12 May 20224.604.744.184.434.4316,900
11 May 20224.754.754.364.364.3614,800
10 May 20224.624.974.484.504.5024,900
09 May 20225.065.164.594.594.5951,500
06 May 20225.335.415.045.045.0422,400
05 May 20225.525.645.305.325.3215,500
04 May 20225.555.745.555.615.6112,800
03 May 20225.505.695.435.575.5714,900
02 May 20225.475.615.445.535.5314,000
29 Apr 20225.565.805.535.565.5611,400
28 Apr 20225.605.635.435.565.5615,000
27 Apr 20225.705.705.535.535.536,000
26 Apr 20225.866.105.605.645.6424,400
25 Apr 20225.836.105.655.905.9023,700
22 Apr 20225.905.905.615.865.8618,900
21 Apr 20226.056.255.795.925.9253,500
20 Apr 20225.606.095.606.086.08151,300
19 Apr 20225.655.655.335.645.6422,200
18 Apr 20225.725.835.505.525.5243,400
14 Apr 20225.835.845.635.725.7224,700
13 Apr 20225.735.795.615.685.6815,900
12 Apr 20225.955.955.615.625.6211,000
11 Apr 20225.695.995.665.935.9353,100
08 Apr 20225.495.715.375.715.7111,600
07 Apr 20225.685.705.475.525.5212,200
06 Apr 20225.996.165.505.615.6157,000
05 Apr 20225.746.045.745.785.7828,900
04 Apr 20225.095.755.095.685.6858,900
01 Apr 20225.245.325.055.195.1925,800
31 Mar 20224.855.274.805.145.1434,100
30 Mar 20224.595.084.594.974.97108,900
29 Mar 20224.134.593.964.444.4449,300
28 Mar 20224.374.374.054.134.1318,200
25 Mar 20224.214.374.214.284.2810,100
24 Mar 20224.094.274.014.204.2011,400
23 Mar 20224.354.354.014.074.0751,100
22 Mar 20224.294.304.104.224.2230,100
21 Mar 20224.364.504.294.324.3222,800
18 Mar 20224.224.684.194.674.6719,000
17 Mar 20223.924.173.914.134.1320,300
16 Mar 20223.954.223.793.913.9167,300
15 Mar 20223.774.003.733.953.95108,400
14 Mar 20223.753.833.513.803.8074,500
11 Mar 20223.813.843.613.643.6426,700
10 Mar 20223.863.953.773.773.7730,900
09 Mar 20224.144.173.813.853.8556,600
08 Mar 20224.214.324.064.164.1624,400
07 Mar 20224.454.454.184.184.1830,100
04 Mar 20224.504.584.324.504.5019,200
03 Mar 20224.664.664.394.594.5926,400
02 Mar 20224.864.964.684.684.6820,500
01 Mar 20224.845.054.794.924.9210,600
28 Feb 20224.915.004.654.934.9315,500
25 Feb 20224.824.904.674.704.7012,300
24 Feb 20224.494.914.414.864.8624,700
23 Feb 20224.975.104.604.674.6745,200
22 Feb 20225.085.174.974.974.9726,400
18 Feb 20225.245.245.105.185.1821,000
17 Feb 20225.155.335.055.105.1042,500
16 Feb 20225.115.235.105.205.2016,000
15 Feb 20225.195.334.955.135.13101,300
14 Feb 20225.465.465.175.245.2417,000
11 Feb 20225.365.405.115.275.2718,200
10 Feb 20225.415.525.255.375.3751,000
09 Feb 20225.705.855.285.405.40107,900
08 Feb 20225.525.755.445.555.5530,000
07 Feb 20225.705.755.515.625.6215,200
04 Feb 20225.795.825.625.705.7013,800
03 Feb 20225.835.935.745.885.8814,900
02 Feb 20226.166.165.725.935.9330,000
01 Feb 20226.186.285.956.126.1238,000
31 Jan 20226.256.515.906.186.1896,500
28 Jan 20225.585.815.325.775.7725,100
27 Jan 20225.495.775.335.515.5120,500
26 Jan 20225.735.735.365.405.4026,900
25 Jan 20225.415.795.175.355.3527,100
24 Jan 20225.295.865.035.665.6656,600
21 Jan 20226.026.075.575.725.7259,800
20 Jan 20226.046.305.946.306.3014,900
19 Jan 20226.206.405.966.206.2017,300
18 Jan 20226.306.446.106.206.2022,100
14 Jan 20226.796.796.206.266.2628,400
13 Jan 20226.176.736.176.496.4977,600
12 Jan 20226.076.365.916.286.2835,700
11 Jan 20225.956.065.856.066.0617,200
10 Jan 20226.206.255.795.975.9732,400
07 Jan 20225.946.305.936.126.1251,800
06 Jan 20226.086.115.825.995.9917,500
05 Jan 20225.766.245.766.076.0740,000
04 Jan 20225.806.005.506.006.0036,300
03 Jan 20225.775.775.245.605.6050,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...