ImmunoPrecise Antibodies Ltd. (IPA)
NASDAQ: IPA · Real-Time Price · USD
2.130
+0.060 (2.90%)
Sep 4, 2025, 4:00 PM - Market closed
ImmunoPrecise Antibodies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.00 | 2.24 | 2.00 | 2.07 | 2.07 | 7.25% | 2,050,468 |
| Sep 2, 2025 | 2.30 | 2.34 | 1.86 | 1.93 | 1.93 | -18.57% | 3,081,400 |
| Aug 29, 2025 | 2.44 | 2.50 | 2.26 | 2.37 | 2.37 | -4.82% | 1,397,700 |
| Aug 28, 2025 | 2.63 | 2.75 | 2.43 | 2.49 | 2.49 | -6.04% | 1,372,246 |
| Aug 27, 2025 | 2.76 | 2.80 | 2.61 | 2.65 | 2.65 | -3.64% | 688,700 |
| Aug 26, 2025 | 2.91 | 2.91 | 2.59 | 2.75 | 2.75 | -0.36% | 1,150,315 |
| Aug 25, 2025 | 3.17 | 3.25 | 2.71 | 2.76 | 2.76 | -13.75% | 2,900,000 |
| Aug 22, 2025 | 2.65 | 3.21 | 2.64 | 3.20 | 3.20 | 21.67% | 3,000,900 |
| Aug 21, 2025 | 2.86 | 2.93 | 2.58 | 2.63 | 2.63 | -9.00% | 1,500,300 |
| Aug 20, 2025 | 2.60 | 2.90 | 2.58 | 2.89 | 2.89 | 12.45% | 1,652,800 |
| Aug 19, 2025 | 2.68 | 2.90 | 2.51 | 2.57 | 2.57 | -4.81% | 2,310,821 |
| Aug 18, 2025 | 2.02 | 2.72 | 2.00 | 2.70 | 2.70 | 35.00% | 9,731,600 |
| Aug 15, 2025 | 2.02 | 2.14 | 1.97 | 2.00 | 2.00 | -0.99% | 802,545 |
| Aug 14, 2025 | 2.02 | 2.07 | 1.93 | 2.02 | 2.02 | 1.51% | 451,500 |
| Aug 13, 2025 | 2.02 | 2.05 | 1.92 | 1.99 | 1.99 | -1.49% | 397,815 |
| Aug 12, 2025 | 1.94 | 2.02 | 1.81 | 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% | 697,900 |
| 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% | 1,087,100 |
| 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 | 1.69 | 1.74 | 1.74 | 0.58% | 656,135 |
| Jul 29, 2025 | 1.81 | 1.99 | 1.62 | 1.73 | 1.73 | -14.36% | 2,838,700 |
| 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% | 5,299,700 |
| 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% | 1,143,800 |
| Jul 17, 2025 | 1.93 | 1.98 | 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% | 1,440,700 |
| 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% | 3,501,800 |
| Jul 11, 2025 | 1.61 | 1.67 | 1.46 | 1.48 | 1.48 | -11.38% | 1,611,700 |
| Jul 10, 2025 | 1.92 | 1.98 | 1.62 | 1.67 | 1.67 | -13.02% | 2,237,514 |
| Jul 9, 2025 | 1.76 | 2.01 | 1.68 | 1.92 | 1.92 | 9.09% | 3,885,700 |
| Jul 8, 2025 | 1.65 | 1.79 | 1.54 | 1.76 | 1.76 | 7.98% | 2,605,800 |
| 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% | 1,077,600 |
| 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 | - | 1,097,300 |
| Jun 26, 2025 | 0.94 | 1.15 | 0.93 | 1.11 | 1.11 | 19.06% | 1,858,400 |
| Jun 25, 2025 | 0.91 | 0.97 | 0.88 | 0.93 | 0.93 | -0.82% | 512,100 |
| Jun 24, 2025 | 0.98 | 0.98 | 0.82 | 0.94 | 0.94 | -2.09% | 1,207,222 |