ImmunoPrecise Antibodies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.40	0.42	0.37	0.39	0.39	-4.22%	853,704
Feb 20, 2025	0.44	0.44	0.40	0.40	0.40	-6.26%	515,441
Feb 19, 2025	0.43	0.44	0.41	0.43	0.43	-0.19%	391,329
Feb 18, 2025	0.42	0.45	0.41	0.43	0.43	2.13%	518,379
Feb 14, 2025	0.43	0.45	0.41	0.42	0.42	-5.00%	1,129,925
Feb 13, 2025	0.45	0.45	0.43	0.44	0.44	-1.99%	469,918
Feb 12, 2025	0.44	0.47	0.43	0.45	0.45	-1.76%	798,479
Feb 11, 2025	0.48	0.48	0.45	0.46	0.46	-3.66%	598,560
Feb 10, 2025	0.50	0.52	0.47	0.48	0.48	-3.47%	788,051
Feb 7, 2025	0.51	0.53	0.48	0.50	0.50	-2.40%	772,216
Feb 6, 2025	0.48	0.53	0.47	0.51	0.51	7.86%	1,118,936
Feb 5, 2025	0.45	0.50	0.45	0.47	0.47	1.07%	675,568
Feb 4, 2025	0.47	0.50	0.44	0.47	0.47	5.67%	836,543
Feb 3, 2025	0.43	0.47	0.43	0.44	0.44	-5.20%	919,781
Jan 31, 2025	0.47	0.50	0.46	0.47	0.47	2.85%	1,042,312
Jan 30, 2025	0.46	0.49	0.43	0.45	0.45	-1.67%	1,217,434
Jan 29, 2025	0.50	0.51	0.46	0.46	0.46	-11.71%	1,999,455
Jan 28, 2025	0.52	0.54	0.48	0.52	0.52	-3.52%	2,183,746
Jan 27, 2025	0.57	0.66	0.54	0.54	0.54	-6.33%	4,419,100
Jan 24, 2025	0.57	0.59	0.52	0.58	0.58	-3.92%	3,965,537
Jan 23, 2025	0.60	0.61	0.53	0.60	0.60	-6.90%	10,836,681
Jan 22, 2025	0.72	0.92	0.61	0.64	0.64	30.73%	328,541,414
Jan 21, 2025	0.53	0.55	0.49	0.49	0.49	-7.00%	880,685
Jan 17, 2025	0.54	0.55	0.49	0.53	0.53	-5.34%	640,423
Jan 16, 2025	0.51	0.59	0.50	0.56	0.56	8.36%	1,152,067
Jan 15, 2025	0.45	0.54	0.44	0.52	0.52	12.35%	221,034
Jan 14, 2025	0.52	0.52	0.43	0.46	0.46	-11.71%	208,177
Jan 13, 2025	0.52	0.55	0.51	0.52	0.52	-1.42%	76,657
Jan 10, 2025	0.56	0.58	0.51	0.53	0.53	-2.85%	431,535
Jan 8, 2025	0.53	0.55	0.51	0.54	0.54	1.68%	224,711
Jan 7, 2025	0.52	0.58	0.48	0.54	0.54	-2.37%	643,152
Jan 6, 2025	0.54	0.55	0.48	0.55	0.55	5.40%	604,632
Jan 3, 2025	0.46	0.54	0.45	0.52	0.52	15.53%	1,255,415
Jan 2, 2025	0.41	0.45	0.39	0.45	0.45	9.30%	285,512
Dec 31, 2024	0.42	0.42	0.38	0.41	0.41	0.66%	322,020
Dec 30, 2024	0.42	0.43	0.40	0.41	0.41	-0.24%	235,393
Dec 27, 2024	0.43	0.43	0.40	0.41	0.41	-1.18%	488,971
Dec 26, 2024	0.41	0.43	0.39	0.41	0.41	2.44%	167,520
Dec 24, 2024	0.39	0.41	0.38	0.41	0.41	1.50%	123,549
Dec 23, 2024	0.43	0.45	0.38	0.40	0.40	-0.27%	638,208
Dec 20, 2024	0.42	0.44	0.40	0.40	0.40	-4.76%	192,811
Dec 19, 2024	0.45	0.45	0.42	0.42	0.42	-2.98%	136,061
Dec 18, 2024	0.42	0.45	0.39	0.43	0.43	0.72%	406,676
Dec 17, 2024	0.43	0.45	0.42	0.43	0.43	-0.02%	146,535
Dec 16, 2024	0.40	0.44	0.40	0.43	0.43	6.63%	525,245
Dec 13, 2024	0.40	0.42	0.40	0.40	0.40	0.79%	156,124
Dec 12, 2024	0.40	0.42	0.40	0.40	0.40	5.29%	439,255
Dec 11, 2024	0.39	0.39	0.36	0.38	0.38	-5.09%	80,993
Dec 10, 2024	0.42	0.45	0.36	0.40	0.40	-4.58%	515,109
Dec 9, 2024	0.40	0.48	0.39	0.42	0.42	10.39%	923,665
Dec 6, 2024	0.37	0.39	0.36	0.38	0.38	3.60%	297,295
Dec 5, 2024	0.38	0.38	0.36	0.37	0.37	-0.14%	90,087
Dec 4, 2024	0.38	0.38	0.36	0.37	0.37	2.00%	96,505
Dec 3, 2024	0.36	0.38	0.35	0.36	0.36	-4.20%	209,155
Dec 2, 2024	0.38	0.40	0.36	0.38	0.38	-1.05%	269,772
Nov 29, 2024	0.39	0.40	0.36	0.38	0.38	-4.88%	214,042
Nov 27, 2024	0.39	0.41	0.36	0.40	0.40	-2.08%	242,685
Nov 26, 2024	0.41	0.42	0.38	0.41	0.41	6.81%	205,488
Nov 25, 2024	0.37	0.40	0.36	0.38	0.38	1.60%	269,376
Nov 22, 2024	0.35	0.40	0.33	0.38	0.38	7.92%	327,226
Nov 21, 2024	0.38	0.42	0.32	0.35	0.35	-9.72%	398,795
Nov 20, 2024	0.41	0.41	0.37	0.39	0.39	-5.42%	167,358
Nov 19, 2024	0.40	0.41	0.38	0.41	0.41	-0.85%	275,910
Nov 18, 2024	0.44	0.48	0.39	0.41	0.41	-7.42%	213,862
Nov 15, 2024	0.46	0.46	0.43	0.44	0.44	-3.35%	205,405
Nov 14, 2024	0.49	0.49	0.42	0.46	0.46	-4.19%	394,972
Nov 13, 2024	0.53	0.53	0.40	0.48	0.48	2.13%	2,468,926
Nov 12, 2024	0.44	0.48	0.44	0.47	0.47	4.98%	363,712
Nov 11, 2024	0.43	0.45	0.42	0.45	0.45	1.75%	140,792
Nov 8, 2024	0.44	0.47	0.43	0.44	0.44	-	337,530
Nov 7, 2024	0.39	0.46	0.39	0.44	0.44	11.87%	253,552
Nov 6, 2024	0.40	0.41	0.35	0.39	0.39	-6.71%	453,376
Nov 5, 2024	0.42	0.45	0.40	0.42	0.42	-1.95%	317,807
Nov 4, 2024	0.42	0.46	0.42	0.43	0.43	2.99%	284,388
Nov 1, 2024	0.45	0.48	0.40	0.42	0.42	-12.47%	388,013
Oct 31, 2024	0.46	0.53	0.45	0.48	0.48	-2.05%	259,442
Oct 30, 2024	0.51	0.52	0.44	0.49	0.49	-10.06%	622,487
Oct 29, 2024	0.53	0.60	0.49	0.54	0.54	-5.96%	968,676
Oct 28, 2024	0.65	0.67	0.52	0.58	0.58	-15.09%	13,001,170
Oct 25, 2024	0.60	0.70	0.59	0.68	0.68	17.93%	918,442
Oct 24, 2024	0.53	0.60	0.52	0.58	0.58	7.38%	658,196
Oct 23, 2024	0.51	0.55	0.50	0.54	0.54	5.58%	578,145
Oct 22, 2024	0.50	0.53	0.50	0.51	0.51	-5.23%	140,526
Oct 21, 2024	0.55	0.55	0.51	0.54	0.54	-0.89%	130,766
Oct 18, 2024	0.53	0.55	0.50	0.54	0.54	0.19%	98,804
Oct 17, 2024	0.56	0.58	0.46	0.54	0.54	-3.94%	544,722
Oct 16, 2024	0.57	0.59	0.56	0.56	0.56	-1.56%	159,115
Oct 15, 2024	0.57	0.59	0.57	0.57	0.57	-1.14%	82,692
Oct 14, 2024	0.57	0.61	0.57	0.58	0.58	-1.94%	61,683
Oct 11, 2024	0.59	0.62	0.56	0.59	0.59	-0.34%	265,735
Oct 10, 2024	0.60	0.63	0.56	0.59	0.59	-0.17%	168,788
Oct 9, 2024	0.62	0.65	0.58	0.59	0.59	-5.98%	114,140
Oct 8, 2024	0.61	0.63	0.60	0.63	0.63	1.39%	87,802
Oct 7, 2024	0.63	0.66	0.60	0.62	0.62	-0.80%	216,489
Oct 4, 2024	0.55	0.63	0.55	0.63	0.63	15.21%	603,206
Oct 3, 2024	0.59	0.59	0.50	0.54	0.54	-6.90%	327,243
Oct 2, 2024	0.60	0.60	0.57	0.58	0.58	-0.31%	560,462
Oct 1, 2024	0.62	0.65	0.57	0.58	0.58	-8.53%	362,706
Sep 30, 2024	0.67	0.69	0.60	0.64	0.64	-1.31%	1,045,521
Sep 27, 2024	0.65	0.68	0.65	0.65	0.65	-3.34%	147,290