ImmunoPrecise Antibodies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	0.80	0.80	0.77	0.79	0.79	-4.94%	47,516
Jul 30, 2024	0.82	0.84	0.80	0.83	0.83	-	53,875
Jul 29, 2024	0.89	0.89	0.82	0.83	0.83	-3.49%	159,630
Jul 26, 2024	0.82	0.86	0.80	0.86	0.86	3.12%	85,480
Jul 25, 2024	0.87	0.87	0.83	0.83	0.83	-4.47%	13,195
Jul 24, 2024	0.87	0.87	0.82	0.87	0.87	2.83%	67,325
Jul 23, 2024	0.83	0.85	0.80	0.85	0.85	-0.12%	30,955
Jul 22, 2024	0.83	0.90	0.80	0.85	0.85	1.80%	120,603
Jul 19, 2024	0.85	0.86	0.82	0.84	0.84	-1.39%	115,982
Jul 18, 2024	0.90	0.91	0.85	0.85	0.85	-6.95%	110,292
Jul 17, 2024	0.95	0.96	0.86	0.91	0.91	-7.14%	102,930
Jul 16, 2024	0.96	0.98	0.95	0.98	0.98	0.31%	50,502
Jul 15, 2024	0.98	0.99	0.96	0.98	0.98	-1.31%	16,961
Jul 12, 2024	0.96	1.00	0.95	0.99	0.99	3.31%	25,296
Jul 11, 2024	0.96	0.98	0.89	0.96	0.96	-2.21%	76,280
Jul 10, 2024	0.98	1.00	0.95	0.98	0.98	-1.01%	28,809
Jul 9, 2024	0.99	1.00	0.98	0.99	0.99	-1.00%	43,161
Jul 8, 2024	0.99	1.00	0.98	1.00	1.00	-	45,006
Jul 5, 2024	1.00	1.02	0.98	1.00	1.00	-	129,726
Jul 3, 2024	1.05	1.05	0.99	1.00	1.00	-3.85%	26,789
Jul 2, 2024	1.00	1.04	0.99	1.04	1.04	6.94%	55,434
Jul 1, 2024	1.02	1.03	0.97	0.97	0.97	-3.71%	50,134
Jun 28, 2024	0.99	1.02	0.99	1.01	1.01	2.02%	13,937
Jun 27, 2024	1.00	1.00	0.99	0.99	0.99	-1.49%	37,761
Jun 26, 2024	1.00	1.04	1.00	1.01	1.01	0.50%	33,019
Jun 25, 2024	1.00	1.07	0.99	1.00	1.00	0.95%	81,598
Jun 24, 2024	1.02	1.05	0.99	0.99	0.99	-1.92%	30,493
Jun 21, 2024	0.99	1.03	0.99	1.01	1.01	2.63%	38,396
Jun 20, 2024	1.02	1.02	0.97	0.98	0.98	-4.36%	83,269
Jun 18, 2024	1.04	1.05	1.02	1.03	1.03	-1.53%	55,712
Jun 17, 2024	1.05	1.08	1.00	1.05	1.05	-0.48%	113,445
Jun 14, 2024	1.05	1.07	1.02	1.05	1.05	-	75,498
Jun 13, 2024	1.04	1.08	1.04	1.05	1.05	-	34,612
Jun 12, 2024	1.03	1.08	1.03	1.05	1.05	1.94%	107,421