ImmunoPrecise Antibodies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	0.48	0.50	0.48	0.49	0.49	2.04%	191,704
May 15, 2025	0.49	0.49	0.48	0.48	0.48	-2.43%	279,383
May 14, 2025	0.50	0.51	0.48	0.50	0.50	-	461,016
May 13, 2025	0.48	0.50	0.45	0.50	0.50	10.42%	535,356
May 12, 2025	0.45	0.48	0.45	0.45	0.45	0.27%	303,503
May 9, 2025	0.46	0.46	0.44	0.45	0.45	-1.88%	316,722
May 8, 2025	0.45	0.46	0.45	0.46	0.46	-2.03%	215,564
May 7, 2025	0.47	0.48	0.46	0.47	0.47	-1.99%	295,762
May 6, 2025	0.46	0.48	0.46	0.48	0.48	3.90%	210,031
May 5, 2025	0.45	0.47	0.45	0.46	0.46	-0.11%	281,889
May 2, 2025	0.46	0.49	0.45	0.46	0.46	-0.71%	579,455
May 1, 2025	0.45	0.47	0.43	0.46	0.46	5.57%	250,891
Apr 30, 2025	0.44	0.45	0.43	0.44	0.44	-1.02%	106,444
Apr 29, 2025	0.47	0.48	0.43	0.44	0.44	-3.93%	191,793
Apr 28, 2025	0.45	0.47	0.44	0.46	0.46	2.36%	563,900
Apr 25, 2025	0.46	0.47	0.44	0.45	0.45	-3.00%	259,308
Apr 24, 2025	0.45	0.47	0.43	0.46	0.46	4.48%	379,726
Apr 23, 2025	0.44	0.47	0.43	0.44	0.44	2.07%	736,185
Apr 22, 2025	0.40	0.44	0.40	0.44	0.44	6.85%	241,141
Apr 21, 2025	0.44	0.44	0.40	0.41	0.41	-7.03%	745,548
Apr 17, 2025	0.42	0.44	0.42	0.44	0.44	2.55%	251,874
Apr 16, 2025	0.40	0.45	0.40	0.43	0.43	3.89%	100,231
Apr 15, 2025	0.46	0.48	0.40	0.41	0.41	-10.09%	582,764
Apr 14, 2025	0.43	0.47	0.43	0.46	0.46	5.98%	626,853
Apr 11, 2025	0.41	0.45	0.39	0.43	0.43	7.56%	1,339,777
Apr 10, 2025	0.39	0.42	0.37	0.40	0.40	2.30%	496,422
Apr 9, 2025	0.38	0.40	0.36	0.39	0.39	1.82%	191,338
Apr 8, 2025	0.41	0.41	0.38	0.39	0.39	-4.75%	176,426
Apr 7, 2025	0.34	0.41	0.33	0.40	0.40	12.31%	713,131
Apr 4, 2025	0.34	0.38	0.34	0.36	0.36	5.85%	447,725
Apr 3, 2025	0.37	0.40	0.34	0.34	0.34	-10.34%	369,049
Apr 2, 2025	0.35	0.42	0.35	0.38	0.38	5.19%	353,030
Apr 1, 2025	0.34	0.39	0.34	0.36	0.36	-4.25%	357,431
Mar 31, 2025	0.37	0.39	0.32	0.38	0.38	-3.95%	543,930
Mar 28, 2025	0.41	0.43	0.36	0.39	0.39	-10.97%	605,463
Mar 27, 2025	0.42	0.46	0.41	0.44	0.44	2.99%	427,656
Mar 26, 2025	0.42	0.44	0.40	0.43	0.43	-2.84%	224,663
Mar 25, 2025	0.41	0.44	0.40	0.44	0.44	3.53%	245,358
Mar 24, 2025	0.42	0.44	0.38	0.43	0.43	0.43%	1,082,960
Mar 21, 2025	0.45	0.45	0.42	0.42	0.42	-5.22%	298,665
Mar 20, 2025	0.44	0.46	0.40	0.45	0.45	1.50%	731,159
Mar 19, 2025	0.42	0.44	0.41	0.44	0.44	7.90%	478,996
Mar 18, 2025	0.42	0.43	0.39	0.41	0.41	-4.97%	474,443
Mar 17, 2025	0.39	0.44	0.38	0.43	0.43	11.46%	1,467,023
Mar 14, 2025	0.40	0.41	0.36	0.38	0.38	-4.96%	1,865,117
Mar 13, 2025	0.43	0.43	0.40	0.41	0.41	11.48%	33,440,788
Mar 12, 2025	0.38	0.38	0.35	0.36	0.36	-9.04%	648,229
Mar 11, 2025	0.37	0.41	0.37	0.40	0.40	6.22%	570,017
Mar 10, 2025	0.38	0.39	0.35	0.38	0.38	-4.03%	489,483
Mar 7, 2025	0.40	0.41	0.37	0.39	0.39	-2.05%	544,934