ImmunoPrecise Antibodies Ltd. (IPA)
NASDAQ: IPA · Real-Time Price · USD
1.965
-0.025 (-1.26%)
Aug 14, 2025, 11:31 AM - Market open
ImmunoPrecise Antibodies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.02 | 2.05 | 1.92 | 1.99 | 1.99 | -1.49% | 397,815 |
| Aug 12, 2025 | 1.94 | 2.02 | 1.82 | 2.02 | 2.02 | 6.32% | 680,400 |
| Aug 11, 2025 | 2.03 | 2.06 | 1.85 | 1.90 | 1.90 | -5.00% | 721,994 |
| Aug 8, 2025 | 1.85 | 2.12 | 1.85 | 2.00 | 2.00 | 8.11% | 2,082,644 |
| Aug 7, 2025 | 1.89 | 1.89 | 1.77 | 1.85 | 1.85 | -2.12% | 697,895 |
| Aug 6, 2025 | 1.83 | 1.95 | 1.81 | 1.89 | 1.89 | 4.42% | 945,827 |
| Aug 5, 2025 | 1.88 | 1.88 | 1.73 | 1.81 | 1.81 | -1.09% | 570,712 |
| Aug 4, 2025 | 1.73 | 1.83 | 1.64 | 1.83 | 1.83 | 11.59% | 1,087,056 |
| Aug 1, 2025 | 1.60 | 1.64 | 1.52 | 1.64 | 1.64 | -1.20% | 1,008,438 |
| Jul 31, 2025 | 1.72 | 1.77 | 1.64 | 1.66 | 1.66 | -4.60% | 1,260,010 |
| Jul 30, 2025 | 1.72 | 1.80 | 1.70 | 1.74 | 1.74 | 0.87% | 656,135 |
| Jul 29, 2025 | 1.81 | 1.99 | 1.62 | 1.73 | 1.73 | -14.60% | 2,838,685 |
| Jul 28, 2025 | 2.22 | 2.29 | 2.01 | 2.02 | 2.02 | -6.48% | 1,399,928 |
| Jul 25, 2025 | 2.38 | 2.41 | 2.00 | 2.16 | 2.16 | -6.49% | 2,019,226 |
| Jul 24, 2025 | 1.91 | 2.33 | 1.87 | 2.31 | 2.31 | 26.92% | 5,299,660 |
| Jul 23, 2025 | 1.70 | 1.85 | 1.68 | 1.82 | 1.82 | 7.06% | 935,921 |
| Jul 22, 2025 | 1.71 | 1.77 | 1.61 | 1.70 | 1.70 | -2.86% | 750,634 |
| Jul 21, 2025 | 1.78 | 1.85 | 1.68 | 1.75 | 1.75 | 1.16% | 1,077,237 |
| Jul 18, 2025 | 1.79 | 1.83 | 1.65 | 1.73 | 1.73 | -0.57% | 1,143,776 |
| Jul 17, 2025 | 1.93 | 1.99 | 1.71 | 1.74 | 1.74 | -9.84% | 1,430,846 |
| Jul 16, 2025 | 1.82 | 1.99 | 1.81 | 1.93 | 1.93 | 6.04% | 1,440,681 |
| Jul 15, 2025 | 2.03 | 2.32 | 1.79 | 1.82 | 1.82 | -8.08% | 3,984,627 |
| Jul 14, 2025 | 1.52 | 2.03 | 1.50 | 1.98 | 1.98 | 33.78% | 3,501,794 |
| Jul 11, 2025 | 1.61 | 1.67 | 1.46 | 1.48 | 1.48 | -11.11% | 1,611,675 |
| Jul 10, 2025 | 1.92 | 1.98 | 1.62 | 1.67 | 1.67 | -13.28% | 2,237,514 |
| Jul 9, 2025 | 1.76 | 2.01 | 1.68 | 1.92 | 1.92 | 9.09% | 3,885,685 |
| Jul 8, 2025 | 1.65 | 1.79 | 1.54 | 1.76 | 1.76 | 7.98% | 2,605,773 |
| Jul 7, 2025 | 1.48 | 1.68 | 1.46 | 1.63 | 1.63 | 24.43% | 4,661,403 |
| Jul 3, 2025 | 1.08 | 1.31 | 1.08 | 1.31 | 1.31 | 23.58% | 2,705,132 |
| Jul 2, 2025 | 1.11 | 1.12 | 1.00 | 1.06 | 1.06 | -2.75% | 757,625 |
| Jul 1, 2025 | 1.04 | 1.15 | 1.04 | 1.09 | 1.09 | 2.83% | 1,077,567 |
| Jun 30, 2025 | 1.10 | 1.13 | 1.03 | 1.06 | 1.06 | -4.50% | 532,419 |
| Jun 27, 2025 | 1.14 | 1.16 | 1.05 | 1.11 | 1.11 | - | 1,097,282 |
| Jun 26, 2025 | 0.94 | 1.15 | 0.93 | 1.11 | 1.11 | 19.06% | 1,858,377 |
| Jun 25, 2025 | 0.91 | 0.97 | 0.88 | 0.93 | 0.93 | -0.82% | 512,060 |
| Jun 24, 2025 | 0.98 | 0.98 | 0.82 | 0.94 | 0.94 | -2.09% | 1,207,222 |
| Jun 23, 2025 | 0.97 | 1.00 | 0.93 | 0.96 | 0.96 | -4.47% | 990,682 |
| Jun 20, 2025 | 1.02 | 1.03 | 0.90 | 1.01 | 1.01 | -0.50% | 1,384,279 |
| Jun 18, 2025 | 0.95 | 1.04 | 0.94 | 1.01 | 1.01 | 6.73% | 1,808,712 |
| Jun 17, 2025 | 0.86 | 1.03 | 0.83 | 0.95 | 0.95 | 11.33% | 4,087,247 |
| Jun 16, 2025 | 0.71 | 0.85 | 0.70 | 0.85 | 0.85 | 21.17% | 3,176,384 |
| Jun 13, 2025 | 0.71 | 0.80 | 0.70 | 0.70 | 0.70 | -3.89% | 3,689,902 |
| Jun 12, 2025 | 0.68 | 1.07 | 0.66 | 0.73 | 0.73 | 21.57% | 68,906,999 |
| Jun 11, 2025 | 0.64 | 0.65 | 0.51 | 0.60 | 0.60 | -8.20% | 1,299,408 |
| Jun 10, 2025 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -2.36% | 311,349 |
| Jun 9, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -0.39% | 540,565 |
| Jun 6, 2025 | 0.73 | 0.73 | 0.66 | 0.67 | 0.67 | -4.22% | 630,977 |
| Jun 5, 2025 | 0.60 | 0.75 | 0.59 | 0.70 | 0.70 | 22.38% | 4,901,144 |
| Jun 4, 2025 | 0.55 | 0.60 | 0.50 | 0.57 | 0.57 | 1.79% | 705,625 |
| Jun 3, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -1.38% | 195,565 |