NasdaqCM - Nasdaq Real Time Price USD

ImmunoPrecise Antibodies Ltd. (IPA)

0.5578
-0.0136
(-2.38%)
As of 12:51:59 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20250.56920.57140.55600.55780.557871,598
Jun 2, 20250.57200.57500.55600.57100.5710108,700
May 30, 20250.57100.58000.56000.57000.5700148,300
May 29, 20250.56500.57500.55000.57400.5740164,100
May 28, 20250.56000.56000.53800.55800.5580193,900
May 27, 20250.55000.56000.51000.53400.5340347,400
May 23, 20250.49600.57900.48300.55700.5570900,600
May 22, 20250.47700.50000.47700.48900.489089,900
May 21, 20250.49900.50000.47500.48900.4890171,700
May 20, 20250.47700.49800.47700.49000.4900162,700
May 19, 20250.47300.50000.46600.48800.4880147,200
May 16, 20250.48100.49900.47500.49500.4950191,700
May 15, 20250.49000.49200.48000.48500.4850279,100
May 14, 20250.49500.50900.48000.49700.4970461,000
May 13, 20250.47900.49900.45300.49700.4970535,400
May 12, 20250.45400.47600.44900.45000.4500303,500
May 9, 20250.45800.45800.43700.44900.4490316,700
May 8, 20250.45300.46000.45000.45800.4580215,600
May 7, 20250.47000.47900.45500.46700.4670295,700
May 6, 20250.46000.48000.46000.47700.4770210,000
May 5, 20250.45000.47500.45000.45900.4590281,900
May 2, 20250.46000.48800.45200.45900.4590579,500
May 1, 20250.44900.47000.42900.46200.4620250,800
Apr 30, 20250.44000.45000.43000.43800.4380106,400
Apr 29, 20250.47000.47500.43300.44300.4430191,800
Apr 28, 20250.45000.47400.44000.46100.4610563,900
Apr 25, 20250.46300.46900.44000.45000.4500259,300
Apr 24, 20250.45500.47000.43000.46400.4640379,500
Apr 23, 20250.44000.46900.42600.44400.4440736,200
Apr 22, 20250.40400.44000.40000.43500.4350241,100
Apr 21, 20250.44000.44000.40100.40700.4070745,500
Apr 17, 20250.41800.44100.41800.43800.4380251,900
Apr 16, 20250.40200.45000.40000.42700.4270100,200
Apr 15, 20250.45500.47900.40000.41100.4110582,800
Apr 14, 20250.43000.47000.43000.45700.4570626,900
Apr 11, 20250.41300.45000.39000.43100.43101,339,800
Apr 10, 20250.39200.42200.37400.40100.4010496,400
Apr 9, 20250.38000.40300.36400.39200.3920191,300
Apr 8, 20250.41000.41400.38100.38500.3850176,400
Apr 7, 20250.33500.41000.32800.40400.4040713,100
Apr 4, 20250.34000.38000.33500.36000.3600447,700
Apr 3, 20250.37000.40000.33800.34000.3400368,700
Apr 2, 20250.35000.41500.34900.37900.3790353,000
Apr 1, 20250.34100.38800.34100.36100.3610357,400
Mar 31, 20250.37200.39000.31600.37700.3770543,900
Mar 28, 20250.41000.42900.36000.39200.3920605,500
Mar 27, 20250.41800.46000.40500.44000.4400427,700
Mar 26, 20250.42200.43900.39600.42800.4280224,400
Mar 25, 20250.41200.44500.40000.44000.4400245,400
Mar 24, 20250.42100.44400.38000.42500.42501,083,000
Mar 21, 20250.44700.44700.41800.42300.4230298,700
Mar 20, 20250.44000.46400.39600.44700.4470731,200
Mar 19, 20250.41900.44000.40500.44000.4400479,000
Mar 18, 20250.42000.42700.38600.40800.4080474,400
Mar 17, 20250.39500.44000.38000.42900.42901,467,000
Mar 14, 20250.39600.40500.36000.38500.38501,865,100
Mar 13, 20250.43000.43300.39500.40500.405033,440,800
Mar 12, 20250.38000.38100.35200.36300.3630648,200
Mar 11, 20250.37000.40500.37000.39900.3990570,000
Mar 10, 20250.38000.39000.35000.37600.3760490,400
Mar 7, 20250.40000.40500.36600.39200.3920544,800
Mar 6, 20250.40000.41000.35500.40000.4000617,600
Mar 5, 20250.35000.40400.33000.39400.3940979,000
Mar 4, 20250.31000.35400.27000.35300.35301,431,300
Mar 3, 20250.33300.33800.30000.32900.3290854,500
Feb 28, 20250.32500.34900.30000.34300.3430766,700
Feb 27, 20250.34000.36600.32100.33500.33501,575,600
Feb 26, 20250.41600.48800.34300.35700.357045,931,700
Feb 25, 20250.39000.40000.33000.37200.37201,018,000
Feb 24, 20250.39200.41800.39000.40600.4060423,200
Feb 21, 20250.40100.41900.37300.38600.3860853,700
Feb 20, 20250.43800.43900.40100.40300.4030515,400
Feb 19, 20250.43000.43900.41200.43000.4300391,300
Feb 18, 20250.42000.44900.41000.43100.4310518,300
Feb 14, 20250.43300.45000.41000.42200.42201,129,700
Feb 13, 20250.45000.45200.43300.44400.4440469,900
Feb 12, 20250.44200.47000.43200.45300.4530798,500
Feb 11, 20250.48000.48000.45000.46100.4610598,600
Feb 10, 20250.50000.52000.46600.47900.4790788,100
Feb 7, 20250.51000.53400.48200.49600.4960772,200
Feb 6, 20250.48000.53000.47200.50800.50801,118,900
Feb 5, 20250.44600.49900.44600.47100.4710674,600
Feb 4, 20250.47000.50000.44100.46600.4660836,500
Feb 3, 20250.43000.47200.42800.44100.4410919,800
Jan 31, 20250.47000.50000.45600.46500.46501,042,300
Jan 30, 20250.46000.48800.42500.45200.45201,217,400
Jan 29, 20250.50000.51200.46000.46000.46001,999,500
Jan 28, 20250.52000.54000.48000.52100.52102,183,700
Jan 27, 20250.57000.66000.54000.54000.54004,419,100
Jan 24, 20250.57000.59000.52000.57700.57703,965,500
Jan 23, 20250.59900.61000.52500.60000.600010,836,700
Jan 22, 20250.72000.92400.60900.64500.6450328,541,400
Jan 21, 20250.53100.54800.49000.49300.4930880,700
Jan 17, 20250.53500.55000.49000.53000.5300640,400
Jan 16, 20250.51100.59000.50000.56000.56001,151,700
Jan 15, 20250.45000.53800.43600.51700.5170221,000
Jan 14, 20250.52000.52000.43000.46000.4600208,200
Jan 13, 20250.52100.55000.51000.52100.521076,700
Jan 10, 20250.55500.58000.50700.52900.5290431,500
Jan 8, 20250.53000.55000.51000.54400.5440224,700
Jan 7, 20250.51900.58000.48000.53500.5350643,200
Jan 6, 20250.54000.54800.48100.54800.5480604,600
Jan 3, 20250.46000.53800.45000.52000.52001,255,400
Jan 2, 20250.41000.45000.39000.45000.4500285,500
Dec 31, 20240.42200.42200.38000.41200.4120322,000
Dec 30, 20240.41900.43400.39900.40900.4090235,300
Dec 27, 20240.42900.43300.39700.41000.4100489,000
Dec 26, 20240.40500.42900.39000.41500.4150166,500
Dec 24, 20240.38700.40500.38200.40500.4050123,500
Dec 23, 20240.43200.45000.38000.39900.3990638,100
Dec 20, 20240.41800.44000.39900.40000.4000192,800
Dec 19, 20240.44700.44800.41900.42000.4200136,100
Dec 18, 20240.41900.45000.39100.43300.4330406,700
Dec 17, 20240.43000.44500.42000.43000.4300146,400
Dec 16, 20240.40000.44100.40000.43000.4300524,900
Dec 13, 20240.40000.41500.40000.40300.4030156,100
Dec 12, 20240.40000.42000.40000.40000.4000439,300
Dec 11, 20240.38800.39500.36400.38000.380081,000
Dec 10, 20240.42000.45000.36200.40000.4000515,100
Dec 9, 20240.40000.48000.39000.42000.4200923,600
Dec 6, 20240.37100.39000.36100.38000.3800297,300
Dec 5, 20240.37700.37800.36000.36700.367090,100
Dec 4, 20240.37700.37700.36000.36700.367096,500
Dec 3, 20240.36300.38000.35100.36000.3600209,200
Dec 2, 20240.38000.39900.36200.37600.3760269,800
Nov 29, 20240.39400.40000.36200.38000.3800214,000
Nov 27, 20240.39200.41000.36000.40000.4000242,700
Nov 26, 20240.41000.41500.38000.40800.4080205,500
Nov 25, 20240.36900.40000.36000.38200.3820269,400
Nov 22, 20240.34800.40000.33000.37600.3760326,900
Nov 21, 20240.38000.41500.32500.34800.3480398,700
Nov 20, 20240.40800.40800.36600.38600.3860167,400
Nov 19, 20240.40000.41100.38100.40800.4080275,900
Nov 18, 20240.43900.47700.39200.41200.4120213,900
Nov 15, 20240.46000.46000.43000.44500.4450205,400
Nov 14, 20240.49000.49000.42200.46000.4600395,000
Nov 13, 20240.53000.53000.40400.48000.48002,468,900
Nov 12, 20240.43500.48000.43500.47000.4700363,700
Nov 11, 20240.43000.45000.42000.44800.4480140,800
Nov 8, 20240.44000.47000.42800.44000.4400337,500
Nov 7, 20240.39300.46000.38700.44000.4400253,600
Nov 6, 20240.40000.41000.35000.39300.3930453,400
Nov 5, 20240.42000.45000.40100.42200.4220317,800
Nov 4, 20240.41800.46200.41500.43000.4300284,400
Nov 1, 20240.45100.48000.40200.41800.4180388,000
Oct 31, 20240.45800.53000.45000.47700.4770259,400
Oct 30, 20240.51000.52000.44500.48700.4870622,500
Oct 29, 20240.53200.60000.48600.54200.5420968,700
Oct 28, 20240.65500.67400.52100.57600.576013,001,200
Oct 25, 20240.60000.69500.59000.67800.6780918,400
Oct 24, 20240.53000.59500.52000.57500.5750658,200
Oct 23, 20240.50700.55000.50000.53600.5360578,100
Oct 22, 20240.50000.53000.50000.50700.5070140,400
Oct 21, 20240.54600.55000.50500.53500.5350130,700
Oct 18, 20240.52800.54900.50000.54000.540098,800
Oct 17, 20240.56000.57800.46100.53900.5390544,700
Oct 16, 20240.56900.59000.56000.56100.5610159,100
Oct 15, 20240.57100.59000.56500.57000.570082,700
Oct 14, 20240.57000.60900.56700.57700.577061,600
Oct 11, 20240.59000.62400.56100.58800.5880265,700
Oct 10, 20240.59600.62900.55900.59000.5900168,800
Oct 9, 20240.62100.64900.58000.59100.5910114,000
Oct 8, 20240.61100.63000.60000.62900.629087,600
Oct 7, 20240.62500.66000.60100.62000.6200216,500
Oct 4, 20240.55000.63000.55000.62500.6250603,200
Oct 3, 20240.58600.58600.49500.54300.5430327,200
Oct 2, 20240.59500.60000.57000.58300.5830560,500
Oct 1, 20240.61800.65000.56600.58500.5850362,700
Sep 30, 20240.67000.69000.60300.63900.63901,045,400
Sep 27, 20240.65000.68000.64500.64800.6480147,300
Sep 26, 20240.68500.69000.64200.67000.6700197,400
Sep 25, 20240.64900.69000.62000.68000.6800286,400
Sep 24, 20240.65000.67000.58800.64700.6470193,300
Sep 23, 20240.67000.68700.62000.64300.6430314,600
Sep 20, 20240.66000.72000.64000.67000.6700609,200
Sep 19, 20240.68000.68000.62100.67500.6750212,400
Sep 18, 20240.58000.68400.57000.66000.6600423,700
Sep 17, 20240.58600.61800.54700.57900.5790258,800
Sep 16, 20240.65000.69000.53000.54200.5420549,400
Sep 13, 20240.66900.68000.62200.67000.6700338,500
Sep 12, 20240.64000.67000.62000.64000.6400146,300
Sep 11, 20240.66000.68000.63500.63500.6350110,400
Sep 10, 20240.66000.68000.63000.65600.6560237,100
Sep 9, 20240.65000.67000.64100.65100.651033,600
Sep 6, 20240.67000.68900.66000.67000.670029,100
Sep 5, 20240.68100.70000.66000.67000.670051,800
Sep 4, 20240.72000.73000.68000.69100.691019,500
Sep 3, 20240.75000.75000.69200.72000.720040,200
Aug 30, 20240.77000.77000.74100.75500.755035,000
Aug 29, 20240.79000.79200.73000.76500.765048,300
Aug 28, 20240.78000.79000.75000.78100.781056,200
Aug 27, 20240.81000.81000.75000.76600.766079,600
Aug 26, 20240.80500.84000.78000.79300.793066,500
Aug 23, 20240.84000.85000.76300.81000.810030,500
Aug 22, 20240.89000.92000.83000.83500.835041,500
Aug 21, 20240.82000.91600.81000.89000.8900169,300
Aug 20, 20240.97000.99000.80100.81200.8120106,600
Aug 19, 20240.99001.04000.91200.96000.9600204,900
Aug 16, 20240.95001.03700.90001.02001.0200202,800
Aug 15, 20240.67000.96000.67000.90000.9000561,400
Aug 14, 20240.60000.70000.60000.68000.6800192,700
Aug 13, 20240.61000.62000.59000.59900.5990206,200
Aug 12, 20240.70000.70600.58000.59400.5940133,200
Aug 9, 20240.78000.78000.69400.73000.730097,400
Aug 8, 20240.80000.80000.76000.76500.765018,800
Aug 7, 20240.82400.84000.79000.79000.790030,300
Aug 6, 20240.80000.83000.75000.82000.820029,000
Aug 5, 20240.79400.82000.75000.81200.812063,900
Aug 2, 20240.87000.87000.82000.86000.860042,900
Aug 1, 20240.82000.86300.79000.86300.8630151,900
Jul 31, 20240.80000.80100.77000.78900.789047,500
Jul 30, 20240.82000.84000.79600.83000.830053,900
Jul 29, 20240.89000.89000.81700.83000.8300159,600
Jul 26, 20240.82000.86000.80000.86000.860085,500
Jul 25, 20240.87000.87100.83100.83400.834013,200
Jul 24, 20240.87000.87300.82000.87300.873067,300
Jul 23, 20240.83000.84900.80000.84900.849030,800
Jul 22, 20240.83000.90000.80000.85000.8500120,600
Jul 19, 20240.84700.86000.82100.83500.8350115,800
Jul 18, 20240.90000.91000.84700.84700.8470110,300
Jul 17, 20240.95000.96000.86200.91000.9100102,700
Jul 16, 20240.96000.98000.95000.98000.980050,500
Jul 15, 20240.98000.99000.95500.97700.977016,900
Jul 12, 20240.96001.00000.95000.99000.990025,300
Jul 11, 20240.96100.98000.89000.95800.958076,200
Jul 10, 20240.98001.00000.95100.98000.980028,700
Jul 9, 20240.99001.00000.98000.99000.990042,200
Jul 8, 20240.99001.00000.98001.00001.000045,000
Jul 5, 20241.00001.02000.98001.00001.0000129,700
Jul 3, 20241.05001.05000.99001.00001.000026,800
Jul 2, 20241.00001.04000.99001.04001.040055,400
Jul 1, 20241.02001.03000.97000.97300.973050,000
Jun 28, 20240.99001.02000.99001.01001.010013,900
Jun 27, 20241.00001.00000.99000.99000.990037,800
Jun 26, 20241.00001.04000.99501.00501.005033,000
Jun 25, 20241.00001.07000.99001.00001.000081,600
Jun 24, 20241.02001.05000.99000.99100.991030,500
Jun 21, 20240.99301.02500.98501.01001.010038,400
Jun 20, 20241.02001.02000.97300.98400.984083,300
Jun 18, 20241.04001.05001.02001.02901.029055,700
Jun 17, 20241.05001.08001.00001.04501.0450113,300
Jun 14, 20241.05001.07001.01701.05001.050075,500
Jun 13, 20241.04001.08001.04001.05001.050034,600
Jun 12, 20241.03001.08001.03001.05001.0500107,400
Jun 11, 20241.03001.05000.99501.03001.0300249,600
Jun 10, 20241.00001.04900.95601.04001.0400319,600
Jun 7, 20240.98801.00000.96000.99000.990027,900
Jun 6, 20241.04001.04000.95000.99000.990079,200
Jun 5, 20241.08001.08000.96001.01001.0100135,100
Jun 4, 20241.08001.10001.00001.06001.0600166,600
Jun 3, 20241.11001.14001.09001.09001.090090,300

Related Tickers