ImmunoPrecise Antibodies Ltd. (IPA)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 51,700 |
| Apr 26, 2024 | 1.2300 | 1.3300 | 1.2000 | 1.3200 | 1.3200 | 102,200 |
| Apr 25, 2024 | 1.2400 | 1.2500 | 1.1700 | 1.1940 | 1.1940 | 127,700 |
| Apr 24, 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 23,300 |
| Apr 23, 2024 | 1.2300 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 39,400 |
| Apr 22, 2024 | 1.2400 | 1.2600 | 1.2250 | 1.2500 | 1.2500 | 30,200 |
| Apr 19, 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 151,600 |
| Apr 18, 2024 | 1.2800 | 1.2800 | 1.1700 | 1.2400 | 1.2400 | 172,800 |
| Apr 17, 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 59,400 |
| Apr 16, 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 34,000 |
| Apr 15, 2024 | 1.3300 | 1.3600 | 1.2200 | 1.2400 | 1.2400 | 108,300 |
| Apr 12, 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 120,000 |
| Apr 11, 2024 | 1.3700 | 1.4000 | 1.3530 | 1.3700 | 1.3700 | 50,300 |
| Apr 10, 2024 | 1.3500 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 44,600 |
| Apr 09, 2024 | 1.4100 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 34,000 |
| Apr 08, 2024 | 1.4500 | 1.4800 | 1.3800 | 1.4200 | 1.4200 | 81,000 |
| Apr 05, 2024 | 1.4100 | 1.4500 | 1.3100 | 1.4400 | 1.4400 | 81,900 |
| Apr 04, 2024 | 1.4400 | 1.4500 | 1.3610 | 1.4500 | 1.4500 | 114,500 |
| Apr 03, 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 186,500 |
| Apr 02, 2024 | 1.4600 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 195,300 |
| Apr 01, 2024 | 1.5900 | 1.5900 | 1.4600 | 1.5300 | 1.5300 | 49,800 |
| Mar 28, 2024 | 1.5900 | 1.6400 | 1.5000 | 1.5200 | 1.5200 | 320,600 |
| Mar 27, 2024 | 1.5000 | 1.5700 | 1.4700 | 1.5700 | 1.5700 | 120,000 |
| Mar 26, 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 81,200 |
| Mar 25, 2024 | 1.5500 | 1.6000 | 1.4500 | 1.5200 | 1.5200 | 85,300 |
| Mar 22, 2024 | 1.4200 | 1.6400 | 1.3920 | 1.5700 | 1.5700 | 275,000 |
| Mar 21, 2024 | 1.3900 | 1.4700 | 1.3700 | 1.4000 | 1.4000 | 213,900 |
| Mar 20, 2024 | 1.3500 | 1.4800 | 1.3500 | 1.4100 | 1.4100 | 700,700 |
| Mar 19, 2024 | 1.3900 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 206,500 |
| Mar 18, 2024 | 1.4600 | 1.4900 | 1.3600 | 1.4000 | 1.4000 | 134,300 |
| Mar 15, 2024 | 1.4900 | 1.5700 | 1.3800 | 1.4400 | 1.4400 | 352,000 |
| Mar 14, 2024 | 1.6100 | 1.7140 | 1.3500 | 1.5900 | 1.5900 | 478,600 |
| Mar 13, 2024 | 1.6200 | 1.7100 | 1.5910 | 1.6300 | 1.6300 | 185,900 |
| Mar 12, 2024 | 1.6700 | 1.7100 | 1.5700 | 1.6400 | 1.6400 | 395,200 |
| Mar 11, 2024 | 1.7900 | 1.8300 | 1.6800 | 1.7500 | 1.7500 | 464,100 |
| Mar 08, 2024 | 1.8000 | 1.9300 | 1.7000 | 1.8400 | 1.8400 | 2,466,200 |
| Mar 07, 2024 | 2.0100 | 2.4300 | 1.6400 | 1.8400 | 1.8400 | 26,726,700 |
| Mar 06, 2024 | 1.6400 | 1.6770 | 1.5700 | 1.5800 | 1.5800 | 65,500 |
| Mar 05, 2024 | 1.7800 | 1.8500 | 1.6200 | 1.6300 | 1.6300 | 71,800 |
| Mar 04, 2024 | 1.8600 | 1.8600 | 1.7000 | 1.7700 | 1.7700 | 95,800 |
| Mar 01, 2024 | 1.8400 | 1.9460 | 1.8100 | 1.8800 | 1.8800 | 40,100 |
| Feb 29, 2024 | 1.8550 | 2.0000 | 1.7800 | 1.8450 | 1.8450 | 47,200 |
| Feb 28, 2024 | 1.9200 | 1.9300 | 1.7500 | 1.8100 | 1.8100 | 23,300 |
| Feb 27, 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 56,300 |
| Feb 26, 2024 | 1.8800 | 1.9800 | 1.7740 | 1.8600 | 1.8600 | 34,200 |
| Feb 23, 2024 | 1.7500 | 1.9900 | 1.7500 | 1.9000 | 1.9000 | 55,900 |
| Feb 22, 2024 | 1.7000 | 1.7440 | 1.6600 | 1.7200 | 1.7200 | 37,100 |
| Feb 21, 2024 | 1.8000 | 1.8590 | 1.6400 | 1.7200 | 1.7200 | 140,700 |
| Feb 20, 2024 | 1.9800 | 1.9800 | 1.8100 | 1.8600 | 1.8600 | 49,700 |
| Feb 16, 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 34,500 |
| Feb 15, 2024 | 1.9400 | 2.0300 | 1.9100 | 1.9800 | 1.9800 | 26,700 |
| Feb 14, 2024 | 2.0600 | 2.0600 | 1.8200 | 1.9300 | 1.9300 | 79,400 |
| Feb 13, 2024 | 2.1300 | 2.1500 | 1.8600 | 1.9700 | 1.9700 | 134,000 |
| Feb 12, 2024 | 2.1900 | 2.2670 | 2.0800 | 2.1500 | 2.1500 | 64,600 |
| Feb 09, 2024 | 2.2400 | 2.2800 | 2.0710 | 2.1600 | 2.1600 | 114,500 |
| Feb 08, 2024 | 2.1500 | 2.2500 | 2.1000 | 2.2000 | 2.2000 | 75,300 |
| Feb 07, 2024 | 2.5400 | 2.5500 | 2.1200 | 2.2100 | 2.2100 | 217,600 |
| Feb 06, 2024 | 2.4100 | 2.6000 | 2.3200 | 2.4100 | 2.4100 | 416,700 |
| Feb 05, 2024 | 1.9000 | 2.4000 | 1.8800 | 2.3000 | 2.3000 | 301,400 |
| Feb 02, 2024 | 1.9010 | 1.9500 | 1.8000 | 1.8800 | 1.8800 | 45,100 |
| Feb 01, 2024 | 1.9100 | 1.9700 | 1.7900 | 1.8900 | 1.8900 | 74,200 |
| Jan 31, 2024 | 1.8500 | 1.9650 | 1.7400 | 1.8100 | 1.8100 | 123,600 |
| Jan 30, 2024 | 1.6500 | 1.8900 | 1.5900 | 1.8800 | 1.8800 | 144,800 |
| Jan 29, 2024 | 1.5970 | 1.6900 | 1.5510 | 1.6500 | 1.6500 | 87,000 |
| Jan 26, 2024 | 1.5300 | 1.6000 | 1.4800 | 1.5900 | 1.5900 | 47,600 |
| Jan 25, 2024 | 1.5700 | 1.5700 | 1.4500 | 1.5480 | 1.5480 | 158,400 |
| Jan 24, 2024 | 1.3900 | 1.6070 | 1.3900 | 1.5700 | 1.5700 | 71,500 |
| Jan 23, 2024 | 1.5000 | 1.5170 | 1.3800 | 1.4000 | 1.4000 | 65,700 |
| Jan 22, 2024 | 1.5500 | 1.5500 | 1.4100 | 1.4900 | 1.4900 | 16,900 |
| Jan 19, 2024 | 1.4600 | 1.5330 | 1.4000 | 1.4800 | 1.4800 | 47,700 |
| Jan 18, 2024 | 1.3700 | 1.5600 | 1.3300 | 1.4600 | 1.4600 | 77,200 |
| Jan 17, 2024 | 1.5200 | 1.5500 | 1.3100 | 1.4000 | 1.4000 | 65,200 |
| Jan 16, 2024 | 1.6100 | 1.6900 | 1.5000 | 1.5200 | 1.5200 | 38,700 |
| Jan 12, 2024 | 1.6300 | 1.7200 | 1.5800 | 1.6600 | 1.6600 | 29,800 |
| Jan 11, 2024 | 1.7400 | 1.7400 | 1.5500 | 1.6500 | 1.6500 | 73,400 |
| Jan 10, 2024 | 1.5000 | 1.7680 | 1.4950 | 1.6200 | 1.6200 | 119,300 |
| Jan 09, 2024 | 1.4800 | 1.5000 | 1.4110 | 1.4200 | 1.4200 | 15,800 |
| Jan 08, 2024 | 1.4400 | 1.5200 | 1.3800 | 1.4500 | 1.4500 | 70,700 |
| Jan 05, 2024 | 1.5700 | 1.5700 | 1.4400 | 1.4700 | 1.4700 | 47,400 |
| Jan 04, 2024 | 1.5300 | 1.6370 | 1.5200 | 1.5800 | 1.5800 | 43,600 |
| Jan 03, 2024 | 1.7600 | 1.7600 | 1.5300 | 1.5600 | 1.5600 | 59,200 |
| Jan 02, 2024 | 1.6300 | 1.7800 | 1.6300 | 1.7000 | 1.7000 | 76,400 |
| Dec 29, 2023 | 1.7200 | 1.8500 | 1.6500 | 1.7100 | 1.7100 | 134,900 |
| Dec 28, 2023 | 1.4300 | 1.7500 | 1.4300 | 1.7000 | 1.7000 | 96,400 |
| Dec 27, 2023 | 1.3200 | 1.5400 | 1.3200 | 1.4600 | 1.4600 | 112,300 |
| Dec 26, 2023 | 1.3000 | 1.4400 | 1.3000 | 1.3400 | 1.3400 | 75,900 |
| Dec 22, 2023 | 1.3000 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 35,900 |
| Dec 21, 2023 | 1.3500 | 1.3600 | 1.2700 | 1.2900 | 1.2900 | 100,200 |
| Dec 20, 2023 | 1.3100 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 26,800 |
| Dec 19, 2023 | 1.3300 | 1.3900 | 1.3060 | 1.3500 | 1.3500 | 47,300 |
| Dec 18, 2023 | 1.3500 | 1.4000 | 1.2600 | 1.3500 | 1.3500 | 65,300 |
| Dec 15, 2023 | 1.4300 | 1.4800 | 1.3400 | 1.3800 | 1.3800 | 92,400 |
| Dec 14, 2023 | 1.2400 | 1.4500 | 1.1500 | 1.4500 | 1.4500 | 240,400 |
| Dec 13, 2023 | 1.1600 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 128,500 |
| Dec 12, 2023 | 1.1900 | 1.1900 | 1.0700 | 1.1100 | 1.1100 | 77,500 |
| Dec 11, 2023 | 1.2000 | 1.2220 | 1.0500 | 1.1400 | 1.1400 | 154,700 |
| Dec 08, 2023 | 1.1500 | 1.1700 | 1.0800 | 1.1300 | 1.1300 | 164,200 |
| Dec 07, 2023 | 1.1500 | 1.2100 | 1.0500 | 1.1300 | 1.1300 | 254,400 |
| Dec 06, 2023 | 0.9660 | 1.2700 | 0.9400 | 1.1600 | 1.1600 | 1,720,700 |
| Dec 05, 2023 | 1.7100 | 1.7100 | 1.5000 | 1.5400 | 1.5400 | 94,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.