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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 3, 2025 | 0.5692 | 0.5714 | 0.5560 | 0.5578 | 0.5578 | 71,598 |
Jun 2, 2025 | 0.5720 | 0.5750 | 0.5560 | 0.5710 | 0.5710 | 108,700 |
May 30, 2025 | 0.5710 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 148,300 |
May 29, 2025 | 0.5650 | 0.5750 | 0.5500 | 0.5740 | 0.5740 | 164,100 |
May 28, 2025 | 0.5600 | 0.5600 | 0.5380 | 0.5580 | 0.5580 | 193,900 |
May 27, 2025 | 0.5500 | 0.5600 | 0.5100 | 0.5340 | 0.5340 | 347,400 |
May 23, 2025 | 0.4960 | 0.5790 | 0.4830 | 0.5570 | 0.5570 | 900,600 |
May 22, 2025 | 0.4770 | 0.5000 | 0.4770 | 0.4890 | 0.4890 | 89,900 |
May 21, 2025 | 0.4990 | 0.5000 | 0.4750 | 0.4890 | 0.4890 | 171,700 |
May 20, 2025 | 0.4770 | 0.4980 | 0.4770 | 0.4900 | 0.4900 | 162,700 |
May 19, 2025 | 0.4730 | 0.5000 | 0.4660 | 0.4880 | 0.4880 | 147,200 |
May 16, 2025 | 0.4810 | 0.4990 | 0.4750 | 0.4950 | 0.4950 | 191,700 |
May 15, 2025 | 0.4900 | 0.4920 | 0.4800 | 0.4850 | 0.4850 | 279,100 |
May 14, 2025 | 0.4950 | 0.5090 | 0.4800 | 0.4970 | 0.4970 | 461,000 |
May 13, 2025 | 0.4790 | 0.4990 | 0.4530 | 0.4970 | 0.4970 | 535,400 |
May 12, 2025 | 0.4540 | 0.4760 | 0.4490 | 0.4500 | 0.4500 | 303,500 |
May 9, 2025 | 0.4580 | 0.4580 | 0.4370 | 0.4490 | 0.4490 | 316,700 |
May 8, 2025 | 0.4530 | 0.4600 | 0.4500 | 0.4580 | 0.4580 | 215,600 |
May 7, 2025 | 0.4700 | 0.4790 | 0.4550 | 0.4670 | 0.4670 | 295,700 |
May 6, 2025 | 0.4600 | 0.4800 | 0.4600 | 0.4770 | 0.4770 | 210,000 |
May 5, 2025 | 0.4500 | 0.4750 | 0.4500 | 0.4590 | 0.4590 | 281,900 |
May 2, 2025 | 0.4600 | 0.4880 | 0.4520 | 0.4590 | 0.4590 | 579,500 |
May 1, 2025 | 0.4490 | 0.4700 | 0.4290 | 0.4620 | 0.4620 | 250,800 |
Apr 30, 2025 | 0.4400 | 0.4500 | 0.4300 | 0.4380 | 0.4380 | 106,400 |
Apr 29, 2025 | 0.4700 | 0.4750 | 0.4330 | 0.4430 | 0.4430 | 191,800 |
Apr 28, 2025 | 0.4500 | 0.4740 | 0.4400 | 0.4610 | 0.4610 | 563,900 |
Apr 25, 2025 | 0.4630 | 0.4690 | 0.4400 | 0.4500 | 0.4500 | 259,300 |
Apr 24, 2025 | 0.4550 | 0.4700 | 0.4300 | 0.4640 | 0.4640 | 379,500 |
Apr 23, 2025 | 0.4400 | 0.4690 | 0.4260 | 0.4440 | 0.4440 | 736,200 |
Apr 22, 2025 | 0.4040 | 0.4400 | 0.4000 | 0.4350 | 0.4350 | 241,100 |
Apr 21, 2025 | 0.4400 | 0.4400 | 0.4010 | 0.4070 | 0.4070 | 745,500 |
Apr 17, 2025 | 0.4180 | 0.4410 | 0.4180 | 0.4380 | 0.4380 | 251,900 |
Apr 16, 2025 | 0.4020 | 0.4500 | 0.4000 | 0.4270 | 0.4270 | 100,200 |
Apr 15, 2025 | 0.4550 | 0.4790 | 0.4000 | 0.4110 | 0.4110 | 582,800 |
Apr 14, 2025 | 0.4300 | 0.4700 | 0.4300 | 0.4570 | 0.4570 | 626,900 |
Apr 11, 2025 | 0.4130 | 0.4500 | 0.3900 | 0.4310 | 0.4310 | 1,339,800 |
Apr 10, 2025 | 0.3920 | 0.4220 | 0.3740 | 0.4010 | 0.4010 | 496,400 |
Apr 9, 2025 | 0.3800 | 0.4030 | 0.3640 | 0.3920 | 0.3920 | 191,300 |
Apr 8, 2025 | 0.4100 | 0.4140 | 0.3810 | 0.3850 | 0.3850 | 176,400 |
Apr 7, 2025 | 0.3350 | 0.4100 | 0.3280 | 0.4040 | 0.4040 | 713,100 |
Apr 4, 2025 | 0.3400 | 0.3800 | 0.3350 | 0.3600 | 0.3600 | 447,700 |
Apr 3, 2025 | 0.3700 | 0.4000 | 0.3380 | 0.3400 | 0.3400 | 368,700 |
Apr 2, 2025 | 0.3500 | 0.4150 | 0.3490 | 0.3790 | 0.3790 | 353,000 |
Apr 1, 2025 | 0.3410 | 0.3880 | 0.3410 | 0.3610 | 0.3610 | 357,400 |
Mar 31, 2025 | 0.3720 | 0.3900 | 0.3160 | 0.3770 | 0.3770 | 543,900 |
Mar 28, 2025 | 0.4100 | 0.4290 | 0.3600 | 0.3920 | 0.3920 | 605,500 |
Mar 27, 2025 | 0.4180 | 0.4600 | 0.4050 | 0.4400 | 0.4400 | 427,700 |
Mar 26, 2025 | 0.4220 | 0.4390 | 0.3960 | 0.4280 | 0.4280 | 224,400 |
Mar 25, 2025 | 0.4120 | 0.4450 | 0.4000 | 0.4400 | 0.4400 | 245,400 |
Mar 24, 2025 | 0.4210 | 0.4440 | 0.3800 | 0.4250 | 0.4250 | 1,083,000 |
Mar 21, 2025 | 0.4470 | 0.4470 | 0.4180 | 0.4230 | 0.4230 | 298,700 |
Mar 20, 2025 | 0.4400 | 0.4640 | 0.3960 | 0.4470 | 0.4470 | 731,200 |
Mar 19, 2025 | 0.4190 | 0.4400 | 0.4050 | 0.4400 | 0.4400 | 479,000 |
Mar 18, 2025 | 0.4200 | 0.4270 | 0.3860 | 0.4080 | 0.4080 | 474,400 |
Mar 17, 2025 | 0.3950 | 0.4400 | 0.3800 | 0.4290 | 0.4290 | 1,467,000 |
Mar 14, 2025 | 0.3960 | 0.4050 | 0.3600 | 0.3850 | 0.3850 | 1,865,100 |
Mar 13, 2025 | 0.4300 | 0.4330 | 0.3950 | 0.4050 | 0.4050 | 33,440,800 |
Mar 12, 2025 | 0.3800 | 0.3810 | 0.3520 | 0.3630 | 0.3630 | 648,200 |
Mar 11, 2025 | 0.3700 | 0.4050 | 0.3700 | 0.3990 | 0.3990 | 570,000 |
Mar 10, 2025 | 0.3800 | 0.3900 | 0.3500 | 0.3760 | 0.3760 | 490,400 |
Mar 7, 2025 | 0.4000 | 0.4050 | 0.3660 | 0.3920 | 0.3920 | 544,800 |
Mar 6, 2025 | 0.4000 | 0.4100 | 0.3550 | 0.4000 | 0.4000 | 617,600 |
Mar 5, 2025 | 0.3500 | 0.4040 | 0.3300 | 0.3940 | 0.3940 | 979,000 |
Mar 4, 2025 | 0.3100 | 0.3540 | 0.2700 | 0.3530 | 0.3530 | 1,431,300 |
Mar 3, 2025 | 0.3330 | 0.3380 | 0.3000 | 0.3290 | 0.3290 | 854,500 |
Feb 28, 2025 | 0.3250 | 0.3490 | 0.3000 | 0.3430 | 0.3430 | 766,700 |
Feb 27, 2025 | 0.3400 | 0.3660 | 0.3210 | 0.3350 | 0.3350 | 1,575,600 |
Feb 26, 2025 | 0.4160 | 0.4880 | 0.3430 | 0.3570 | 0.3570 | 45,931,700 |
Feb 25, 2025 | 0.3900 | 0.4000 | 0.3300 | 0.3720 | 0.3720 | 1,018,000 |
Feb 24, 2025 | 0.3920 | 0.4180 | 0.3900 | 0.4060 | 0.4060 | 423,200 |
Feb 21, 2025 | 0.4010 | 0.4190 | 0.3730 | 0.3860 | 0.3860 | 853,700 |
Feb 20, 2025 | 0.4380 | 0.4390 | 0.4010 | 0.4030 | 0.4030 | 515,400 |
Feb 19, 2025 | 0.4300 | 0.4390 | 0.4120 | 0.4300 | 0.4300 | 391,300 |
Feb 18, 2025 | 0.4200 | 0.4490 | 0.4100 | 0.4310 | 0.4310 | 518,300 |
Feb 14, 2025 | 0.4330 | 0.4500 | 0.4100 | 0.4220 | 0.4220 | 1,129,700 |
Feb 13, 2025 | 0.4500 | 0.4520 | 0.4330 | 0.4440 | 0.4440 | 469,900 |
Feb 12, 2025 | 0.4420 | 0.4700 | 0.4320 | 0.4530 | 0.4530 | 798,500 |
Feb 11, 2025 | 0.4800 | 0.4800 | 0.4500 | 0.4610 | 0.4610 | 598,600 |
Feb 10, 2025 | 0.5000 | 0.5200 | 0.4660 | 0.4790 | 0.4790 | 788,100 |
Feb 7, 2025 | 0.5100 | 0.5340 | 0.4820 | 0.4960 | 0.4960 | 772,200 |
Feb 6, 2025 | 0.4800 | 0.5300 | 0.4720 | 0.5080 | 0.5080 | 1,118,900 |
Feb 5, 2025 | 0.4460 | 0.4990 | 0.4460 | 0.4710 | 0.4710 | 674,600 |
Feb 4, 2025 | 0.4700 | 0.5000 | 0.4410 | 0.4660 | 0.4660 | 836,500 |
Feb 3, 2025 | 0.4300 | 0.4720 | 0.4280 | 0.4410 | 0.4410 | 919,800 |
Jan 31, 2025 | 0.4700 | 0.5000 | 0.4560 | 0.4650 | 0.4650 | 1,042,300 |
Jan 30, 2025 | 0.4600 | 0.4880 | 0.4250 | 0.4520 | 0.4520 | 1,217,400 |
Jan 29, 2025 | 0.5000 | 0.5120 | 0.4600 | 0.4600 | 0.4600 | 1,999,500 |
Jan 28, 2025 | 0.5200 | 0.5400 | 0.4800 | 0.5210 | 0.5210 | 2,183,700 |
Jan 27, 2025 | 0.5700 | 0.6600 | 0.5400 | 0.5400 | 0.5400 | 4,419,100 |
Jan 24, 2025 | 0.5700 | 0.5900 | 0.5200 | 0.5770 | 0.5770 | 3,965,500 |
Jan 23, 2025 | 0.5990 | 0.6100 | 0.5250 | 0.6000 | 0.6000 | 10,836,700 |
Jan 22, 2025 | 0.7200 | 0.9240 | 0.6090 | 0.6450 | 0.6450 | 328,541,400 |
Jan 21, 2025 | 0.5310 | 0.5480 | 0.4900 | 0.4930 | 0.4930 | 880,700 |
Jan 17, 2025 | 0.5350 | 0.5500 | 0.4900 | 0.5300 | 0.5300 | 640,400 |
Jan 16, 2025 | 0.5110 | 0.5900 | 0.5000 | 0.5600 | 0.5600 | 1,151,700 |
Jan 15, 2025 | 0.4500 | 0.5380 | 0.4360 | 0.5170 | 0.5170 | 221,000 |
Jan 14, 2025 | 0.5200 | 0.5200 | 0.4300 | 0.4600 | 0.4600 | 208,200 |
Jan 13, 2025 | 0.5210 | 0.5500 | 0.5100 | 0.5210 | 0.5210 | 76,700 |
Jan 10, 2025 | 0.5550 | 0.5800 | 0.5070 | 0.5290 | 0.5290 | 431,500 |
Jan 8, 2025 | 0.5300 | 0.5500 | 0.5100 | 0.5440 | 0.5440 | 224,700 |
Jan 7, 2025 | 0.5190 | 0.5800 | 0.4800 | 0.5350 | 0.5350 | 643,200 |
Jan 6, 2025 | 0.5400 | 0.5480 | 0.4810 | 0.5480 | 0.5480 | 604,600 |
Jan 3, 2025 | 0.4600 | 0.5380 | 0.4500 | 0.5200 | 0.5200 | 1,255,400 |
Jan 2, 2025 | 0.4100 | 0.4500 | 0.3900 | 0.4500 | 0.4500 | 285,500 |
Dec 31, 2024 | 0.4220 | 0.4220 | 0.3800 | 0.4120 | 0.4120 | 322,000 |
Dec 30, 2024 | 0.4190 | 0.4340 | 0.3990 | 0.4090 | 0.4090 | 235,300 |
Dec 27, 2024 | 0.4290 | 0.4330 | 0.3970 | 0.4100 | 0.4100 | 489,000 |
Dec 26, 2024 | 0.4050 | 0.4290 | 0.3900 | 0.4150 | 0.4150 | 166,500 |
Dec 24, 2024 | 0.3870 | 0.4050 | 0.3820 | 0.4050 | 0.4050 | 123,500 |
Dec 23, 2024 | 0.4320 | 0.4500 | 0.3800 | 0.3990 | 0.3990 | 638,100 |
Dec 20, 2024 | 0.4180 | 0.4400 | 0.3990 | 0.4000 | 0.4000 | 192,800 |
Dec 19, 2024 | 0.4470 | 0.4480 | 0.4190 | 0.4200 | 0.4200 | 136,100 |
Dec 18, 2024 | 0.4190 | 0.4500 | 0.3910 | 0.4330 | 0.4330 | 406,700 |
Dec 17, 2024 | 0.4300 | 0.4450 | 0.4200 | 0.4300 | 0.4300 | 146,400 |
Dec 16, 2024 | 0.4000 | 0.4410 | 0.4000 | 0.4300 | 0.4300 | 524,900 |
Dec 13, 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4030 | 0.4030 | 156,100 |
Dec 12, 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 439,300 |
Dec 11, 2024 | 0.3880 | 0.3950 | 0.3640 | 0.3800 | 0.3800 | 81,000 |
Dec 10, 2024 | 0.4200 | 0.4500 | 0.3620 | 0.4000 | 0.4000 | 515,100 |
Dec 9, 2024 | 0.4000 | 0.4800 | 0.3900 | 0.4200 | 0.4200 | 923,600 |
Dec 6, 2024 | 0.3710 | 0.3900 | 0.3610 | 0.3800 | 0.3800 | 297,300 |
Dec 5, 2024 | 0.3770 | 0.3780 | 0.3600 | 0.3670 | 0.3670 | 90,100 |
Dec 4, 2024 | 0.3770 | 0.3770 | 0.3600 | 0.3670 | 0.3670 | 96,500 |
Dec 3, 2024 | 0.3630 | 0.3800 | 0.3510 | 0.3600 | 0.3600 | 209,200 |
Dec 2, 2024 | 0.3800 | 0.3990 | 0.3620 | 0.3760 | 0.3760 | 269,800 |
Nov 29, 2024 | 0.3940 | 0.4000 | 0.3620 | 0.3800 | 0.3800 | 214,000 |
Nov 27, 2024 | 0.3920 | 0.4100 | 0.3600 | 0.4000 | 0.4000 | 242,700 |
Nov 26, 2024 | 0.4100 | 0.4150 | 0.3800 | 0.4080 | 0.4080 | 205,500 |
Nov 25, 2024 | 0.3690 | 0.4000 | 0.3600 | 0.3820 | 0.3820 | 269,400 |
Nov 22, 2024 | 0.3480 | 0.4000 | 0.3300 | 0.3760 | 0.3760 | 326,900 |
Nov 21, 2024 | 0.3800 | 0.4150 | 0.3250 | 0.3480 | 0.3480 | 398,700 |
Nov 20, 2024 | 0.4080 | 0.4080 | 0.3660 | 0.3860 | 0.3860 | 167,400 |
Nov 19, 2024 | 0.4000 | 0.4110 | 0.3810 | 0.4080 | 0.4080 | 275,900 |
Nov 18, 2024 | 0.4390 | 0.4770 | 0.3920 | 0.4120 | 0.4120 | 213,900 |
Nov 15, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4450 | 0.4450 | 205,400 |
Nov 14, 2024 | 0.4900 | 0.4900 | 0.4220 | 0.4600 | 0.4600 | 395,000 |
Nov 13, 2024 | 0.5300 | 0.5300 | 0.4040 | 0.4800 | 0.4800 | 2,468,900 |
Nov 12, 2024 | 0.4350 | 0.4800 | 0.4350 | 0.4700 | 0.4700 | 363,700 |
Nov 11, 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4480 | 0.4480 | 140,800 |
Nov 8, 2024 | 0.4400 | 0.4700 | 0.4280 | 0.4400 | 0.4400 | 337,500 |
Nov 7, 2024 | 0.3930 | 0.4600 | 0.3870 | 0.4400 | 0.4400 | 253,600 |
Nov 6, 2024 | 0.4000 | 0.4100 | 0.3500 | 0.3930 | 0.3930 | 453,400 |
Nov 5, 2024 | 0.4200 | 0.4500 | 0.4010 | 0.4220 | 0.4220 | 317,800 |
Nov 4, 2024 | 0.4180 | 0.4620 | 0.4150 | 0.4300 | 0.4300 | 284,400 |
Nov 1, 2024 | 0.4510 | 0.4800 | 0.4020 | 0.4180 | 0.4180 | 388,000 |
Oct 31, 2024 | 0.4580 | 0.5300 | 0.4500 | 0.4770 | 0.4770 | 259,400 |
Oct 30, 2024 | 0.5100 | 0.5200 | 0.4450 | 0.4870 | 0.4870 | 622,500 |
Oct 29, 2024 | 0.5320 | 0.6000 | 0.4860 | 0.5420 | 0.5420 | 968,700 |
Oct 28, 2024 | 0.6550 | 0.6740 | 0.5210 | 0.5760 | 0.5760 | 13,001,200 |
Oct 25, 2024 | 0.6000 | 0.6950 | 0.5900 | 0.6780 | 0.6780 | 918,400 |
Oct 24, 2024 | 0.5300 | 0.5950 | 0.5200 | 0.5750 | 0.5750 | 658,200 |
Oct 23, 2024 | 0.5070 | 0.5500 | 0.5000 | 0.5360 | 0.5360 | 578,100 |
Oct 22, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5070 | 0.5070 | 140,400 |
Oct 21, 2024 | 0.5460 | 0.5500 | 0.5050 | 0.5350 | 0.5350 | 130,700 |
Oct 18, 2024 | 0.5280 | 0.5490 | 0.5000 | 0.5400 | 0.5400 | 98,800 |
Oct 17, 2024 | 0.5600 | 0.5780 | 0.4610 | 0.5390 | 0.5390 | 544,700 |
Oct 16, 2024 | 0.5690 | 0.5900 | 0.5600 | 0.5610 | 0.5610 | 159,100 |
Oct 15, 2024 | 0.5710 | 0.5900 | 0.5650 | 0.5700 | 0.5700 | 82,700 |
Oct 14, 2024 | 0.5700 | 0.6090 | 0.5670 | 0.5770 | 0.5770 | 61,600 |
Oct 11, 2024 | 0.5900 | 0.6240 | 0.5610 | 0.5880 | 0.5880 | 265,700 |
Oct 10, 2024 | 0.5960 | 0.6290 | 0.5590 | 0.5900 | 0.5900 | 168,800 |
Oct 9, 2024 | 0.6210 | 0.6490 | 0.5800 | 0.5910 | 0.5910 | 114,000 |
Oct 8, 2024 | 0.6110 | 0.6300 | 0.6000 | 0.6290 | 0.6290 | 87,600 |
Oct 7, 2024 | 0.6250 | 0.6600 | 0.6010 | 0.6200 | 0.6200 | 216,500 |
Oct 4, 2024 | 0.5500 | 0.6300 | 0.5500 | 0.6250 | 0.6250 | 603,200 |
Oct 3, 2024 | 0.5860 | 0.5860 | 0.4950 | 0.5430 | 0.5430 | 327,200 |
Oct 2, 2024 | 0.5950 | 0.6000 | 0.5700 | 0.5830 | 0.5830 | 560,500 |
Oct 1, 2024 | 0.6180 | 0.6500 | 0.5660 | 0.5850 | 0.5850 | 362,700 |
Sep 30, 2024 | 0.6700 | 0.6900 | 0.6030 | 0.6390 | 0.6390 | 1,045,400 |
Sep 27, 2024 | 0.6500 | 0.6800 | 0.6450 | 0.6480 | 0.6480 | 147,300 |
Sep 26, 2024 | 0.6850 | 0.6900 | 0.6420 | 0.6700 | 0.6700 | 197,400 |
Sep 25, 2024 | 0.6490 | 0.6900 | 0.6200 | 0.6800 | 0.6800 | 286,400 |
Sep 24, 2024 | 0.6500 | 0.6700 | 0.5880 | 0.6470 | 0.6470 | 193,300 |
Sep 23, 2024 | 0.6700 | 0.6870 | 0.6200 | 0.6430 | 0.6430 | 314,600 |
Sep 20, 2024 | 0.6600 | 0.7200 | 0.6400 | 0.6700 | 0.6700 | 609,200 |
Sep 19, 2024 | 0.6800 | 0.6800 | 0.6210 | 0.6750 | 0.6750 | 212,400 |
Sep 18, 2024 | 0.5800 | 0.6840 | 0.5700 | 0.6600 | 0.6600 | 423,700 |
Sep 17, 2024 | 0.5860 | 0.6180 | 0.5470 | 0.5790 | 0.5790 | 258,800 |
Sep 16, 2024 | 0.6500 | 0.6900 | 0.5300 | 0.5420 | 0.5420 | 549,400 |
Sep 13, 2024 | 0.6690 | 0.6800 | 0.6220 | 0.6700 | 0.6700 | 338,500 |
Sep 12, 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 146,300 |
Sep 11, 2024 | 0.6600 | 0.6800 | 0.6350 | 0.6350 | 0.6350 | 110,400 |
Sep 10, 2024 | 0.6600 | 0.6800 | 0.6300 | 0.6560 | 0.6560 | 237,100 |
Sep 9, 2024 | 0.6500 | 0.6700 | 0.6410 | 0.6510 | 0.6510 | 33,600 |
Sep 6, 2024 | 0.6700 | 0.6890 | 0.6600 | 0.6700 | 0.6700 | 29,100 |
Sep 5, 2024 | 0.6810 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 51,800 |
Sep 4, 2024 | 0.7200 | 0.7300 | 0.6800 | 0.6910 | 0.6910 | 19,500 |
Sep 3, 2024 | 0.7500 | 0.7500 | 0.6920 | 0.7200 | 0.7200 | 40,200 |
Aug 30, 2024 | 0.7700 | 0.7700 | 0.7410 | 0.7550 | 0.7550 | 35,000 |
Aug 29, 2024 | 0.7900 | 0.7920 | 0.7300 | 0.7650 | 0.7650 | 48,300 |
Aug 28, 2024 | 0.7800 | 0.7900 | 0.7500 | 0.7810 | 0.7810 | 56,200 |
Aug 27, 2024 | 0.8100 | 0.8100 | 0.7500 | 0.7660 | 0.7660 | 79,600 |
Aug 26, 2024 | 0.8050 | 0.8400 | 0.7800 | 0.7930 | 0.7930 | 66,500 |
Aug 23, 2024 | 0.8400 | 0.8500 | 0.7630 | 0.8100 | 0.8100 | 30,500 |
Aug 22, 2024 | 0.8900 | 0.9200 | 0.8300 | 0.8350 | 0.8350 | 41,500 |
Aug 21, 2024 | 0.8200 | 0.9160 | 0.8100 | 0.8900 | 0.8900 | 169,300 |
Aug 20, 2024 | 0.9700 | 0.9900 | 0.8010 | 0.8120 | 0.8120 | 106,600 |
Aug 19, 2024 | 0.9900 | 1.0400 | 0.9120 | 0.9600 | 0.9600 | 204,900 |
Aug 16, 2024 | 0.9500 | 1.0370 | 0.9000 | 1.0200 | 1.0200 | 202,800 |
Aug 15, 2024 | 0.6700 | 0.9600 | 0.6700 | 0.9000 | 0.9000 | 561,400 |
Aug 14, 2024 | 0.6000 | 0.7000 | 0.6000 | 0.6800 | 0.6800 | 192,700 |
Aug 13, 2024 | 0.6100 | 0.6200 | 0.5900 | 0.5990 | 0.5990 | 206,200 |
Aug 12, 2024 | 0.7000 | 0.7060 | 0.5800 | 0.5940 | 0.5940 | 133,200 |
Aug 9, 2024 | 0.7800 | 0.7800 | 0.6940 | 0.7300 | 0.7300 | 97,400 |
Aug 8, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7650 | 0.7650 | 18,800 |
Aug 7, 2024 | 0.8240 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 30,300 |
Aug 6, 2024 | 0.8000 | 0.8300 | 0.7500 | 0.8200 | 0.8200 | 29,000 |
Aug 5, 2024 | 0.7940 | 0.8200 | 0.7500 | 0.8120 | 0.8120 | 63,900 |
Aug 2, 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8600 | 0.8600 | 42,900 |
Aug 1, 2024 | 0.8200 | 0.8630 | 0.7900 | 0.8630 | 0.8630 | 151,900 |
Jul 31, 2024 | 0.8000 | 0.8010 | 0.7700 | 0.7890 | 0.7890 | 47,500 |
Jul 30, 2024 | 0.8200 | 0.8400 | 0.7960 | 0.8300 | 0.8300 | 53,900 |
Jul 29, 2024 | 0.8900 | 0.8900 | 0.8170 | 0.8300 | 0.8300 | 159,600 |
Jul 26, 2024 | 0.8200 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 85,500 |
Jul 25, 2024 | 0.8700 | 0.8710 | 0.8310 | 0.8340 | 0.8340 | 13,200 |
Jul 24, 2024 | 0.8700 | 0.8730 | 0.8200 | 0.8730 | 0.8730 | 67,300 |
Jul 23, 2024 | 0.8300 | 0.8490 | 0.8000 | 0.8490 | 0.8490 | 30,800 |
Jul 22, 2024 | 0.8300 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 120,600 |
Jul 19, 2024 | 0.8470 | 0.8600 | 0.8210 | 0.8350 | 0.8350 | 115,800 |
Jul 18, 2024 | 0.9000 | 0.9100 | 0.8470 | 0.8470 | 0.8470 | 110,300 |
Jul 17, 2024 | 0.9500 | 0.9600 | 0.8620 | 0.9100 | 0.9100 | 102,700 |
Jul 16, 2024 | 0.9600 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 50,500 |
Jul 15, 2024 | 0.9800 | 0.9900 | 0.9550 | 0.9770 | 0.9770 | 16,900 |
Jul 12, 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 25,300 |
Jul 11, 2024 | 0.9610 | 0.9800 | 0.8900 | 0.9580 | 0.9580 | 76,200 |
Jul 10, 2024 | 0.9800 | 1.0000 | 0.9510 | 0.9800 | 0.9800 | 28,700 |
Jul 9, 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 42,200 |
Jul 8, 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 45,000 |
Jul 5, 2024 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 129,700 |
Jul 3, 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 26,800 |
Jul 2, 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 55,400 |
Jul 1, 2024 | 1.0200 | 1.0300 | 0.9700 | 0.9730 | 0.9730 | 50,000 |
Jun 28, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 13,900 |
Jun 27, 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 37,800 |
Jun 26, 2024 | 1.0000 | 1.0400 | 0.9950 | 1.0050 | 1.0050 | 33,000 |
Jun 25, 2024 | 1.0000 | 1.0700 | 0.9900 | 1.0000 | 1.0000 | 81,600 |
Jun 24, 2024 | 1.0200 | 1.0500 | 0.9900 | 0.9910 | 0.9910 | 30,500 |
Jun 21, 2024 | 0.9930 | 1.0250 | 0.9850 | 1.0100 | 1.0100 | 38,400 |
Jun 20, 2024 | 1.0200 | 1.0200 | 0.9730 | 0.9840 | 0.9840 | 83,300 |
Jun 18, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0290 | 1.0290 | 55,700 |
Jun 17, 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0450 | 1.0450 | 113,300 |
Jun 14, 2024 | 1.0500 | 1.0700 | 1.0170 | 1.0500 | 1.0500 | 75,500 |
Jun 13, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 34,600 |
Jun 12, 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 107,400 |
Jun 11, 2024 | 1.0300 | 1.0500 | 0.9950 | 1.0300 | 1.0300 | 249,600 |
Jun 10, 2024 | 1.0000 | 1.0490 | 0.9560 | 1.0400 | 1.0400 | 319,600 |
Jun 7, 2024 | 0.9880 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 27,900 |
Jun 6, 2024 | 1.0400 | 1.0400 | 0.9500 | 0.9900 | 0.9900 | 79,200 |
Jun 5, 2024 | 1.0800 | 1.0800 | 0.9600 | 1.0100 | 1.0100 | 135,100 |
Jun 4, 2024 | 1.0800 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 166,600 |
Jun 3, 2024 | 1.1100 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 90,300 |
Related Tickers
TNFA TNF Pharmaceuticals, Inc.
0.1660
-2.93%
SILO Silo Pharma, Inc.
0.4692
+3.12%
SLXN Silexion Therapeutics Corp
0.9600
0.00%
WINT Windtree Therapeutics, Inc.
0.7890
+5.22%
ELEV Elevation Oncology, Inc.
0.3042
-2.29%
ABP Abpro Holdings, Inc.
0.2134
-2.96%
INDP Indaptus Therapeutics, Inc.
0.3480
+2.23%
PASG Passage Bio, Inc.
0.4500
+3.81%
LCTX Lineage Cell Therapeutics, Inc.
0.6650
-0.69%
NMRA Neumora Therapeutics, Inc.
0.7387
-1.23%