ImmunoPrecise Antibodies Ltd. (IPA)

ImmunoPrecise Antibodies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.69	0.69	0.64	0.67	0.67	-1.49%	197,423
Sep 25, 2024	0.65	0.69	0.62	0.68	0.68	5.10%	286,365
Sep 24, 2024	0.65	0.67	0.59	0.65	0.65	0.70%	193,313
Sep 23, 2024	0.67	0.69	0.62	0.64	0.64	-4.10%	314,840
Sep 20, 2024	0.66	0.72	0.64	0.67	0.67	-0.74%	609,186
Sep 19, 2024	0.68	0.68	0.62	0.68	0.68	2.27%	212,422
Sep 18, 2024	0.58	0.68	0.57	0.66	0.66	13.99%	423,695
Sep 17, 2024	0.59	0.62	0.55	0.58	0.58	6.85%	258,803
Sep 16, 2024	0.65	0.69	0.53	0.54	0.54	-19.12%	549,401
Sep 13, 2024	0.67	0.68	0.62	0.67	0.67	4.69%	338,464
Sep 12, 2024	0.64	0.67	0.62	0.64	0.64	0.79%	146,343
Sep 11, 2024	0.66	0.68	0.64	0.64	0.64	-3.17%	110,406
Sep 10, 2024	0.66	0.68	0.63	0.66	0.66	0.78%	237,307
Sep 9, 2024	0.65	0.67	0.64	0.65	0.65	-2.81%	33,552
Sep 6, 2024	0.67	0.69	0.66	0.67	0.67	-0.12%	29,188
Sep 5, 2024	0.68	0.70	0.66	0.67	0.67	-3.02%	51,838
Sep 4, 2024	0.72	0.73	0.68	0.69	0.69	-3.96%	19,471
Sep 3, 2024	0.75	0.75	0.69	0.72	0.72	-4.68%	40,447
Aug 30, 2024	0.77	0.77	0.74	0.76	0.76	-1.26%	34,963
Aug 29, 2024	0.79	0.79	0.73	0.76	0.76	-2.12%	48,289
Aug 28, 2024	0.78	0.79	0.75	0.78	0.78	1.94%	56,206
Aug 27, 2024	0.81	0.81	0.75	0.77	0.77	-3.40%	79,612
Aug 26, 2024	0.81	0.84	0.78	0.79	0.79	-2.06%	66,488
Aug 23, 2024	0.84	0.85	0.76	0.81	0.81	-2.99%	30,540
Aug 22, 2024	0.89	0.92	0.83	0.84	0.84	-6.17%	41,546
Aug 21, 2024	0.82	0.92	0.81	0.89	0.89	9.59%	169,359
Aug 20, 2024	0.97	0.99	0.80	0.81	0.81	-15.43%	106,774
Aug 19, 2024	0.99	1.04	0.91	0.96	0.96	-5.87%	204,852
Aug 16, 2024	0.95	1.04	0.90	1.02	1.02	13.33%	202,796
Aug 15, 2024	0.67	0.96	0.67	0.90	0.90	32.35%	561,399
Aug 14, 2024	0.60	0.70	0.60	0.68	0.68	13.50%	192,747
Aug 13, 2024	0.61	0.62	0.59	0.60	0.60	0.86%	206,150
Aug 12, 2024	0.70	0.71	0.58	0.59	0.59	-18.62%	133,252
Aug 9, 2024	0.78	0.78	0.69	0.73	0.73	-4.58%	97,363
Aug 8, 2024	0.80	0.80	0.76	0.76	0.76	-3.18%	18,799
Aug 7, 2024	0.82	0.84	0.79	0.79	0.79	-3.66%	30,297
Aug 6, 2024	0.80	0.83	0.75	0.82	0.82	0.96%	29,003
Aug 5, 2024	0.79	0.82	0.75	0.81	0.81	-5.56%	63,929
Aug 2, 2024	0.87	0.87	0.82	0.86	0.86	-0.35%	42,938
Aug 1, 2024	0.82	0.86	0.79	0.86	0.86	9.38%	151,889

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.