ImmunoPrecise Antibodies Ltd. (IPA)
NASDAQ: IPA · Real-Time Price · USD
0.8500
+0.1485 (21.17%)
At close: Jun 16, 2025, 4:00 PM
0.7999
-0.0501 (-5.89%)
Pre-market: Jun 17, 2025, 6:40 AM EDT
ImmunoPrecise Antibodies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 0.71 | 0.85 | 0.70 | 0.85 | 0.85 | 21.17% | 3,176,384 |
| Jun 13, 2025 | 0.71 | 0.80 | 0.70 | 0.70 | 0.70 | -3.89% | 3,689,902 |
| Jun 12, 2025 | 0.68 | 1.07 | 0.66 | 0.73 | 0.73 | 21.57% | 68,906,999 |
| Jun 11, 2025 | 0.64 | 0.65 | 0.51 | 0.60 | 0.60 | -8.20% | 1,299,408 |
| Jun 10, 2025 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -2.36% | 311,349 |
| Jun 9, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -0.39% | 540,565 |
| Jun 6, 2025 | 0.73 | 0.73 | 0.66 | 0.67 | 0.67 | -4.22% | 630,977 |
| Jun 5, 2025 | 0.60 | 0.75 | 0.59 | 0.70 | 0.70 | 22.38% | 4,901,144 |
| Jun 4, 2025 | 0.55 | 0.60 | 0.50 | 0.57 | 0.57 | 1.79% | 705,625 |
| Jun 3, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -1.38% | 195,565 |
| Jun 2, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.25% | 110,599 |
| May 30, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.73% | 148,299 |
| May 29, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 2.87% | 164,102 |
| May 28, 2025 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 4.53% | 193,932 |
| May 27, 2025 | 0.55 | 0.56 | 0.51 | 0.53 | 0.53 | -4.15% | 347,480 |
| May 23, 2025 | 0.50 | 0.58 | 0.48 | 0.56 | 0.56 | 13.93% | 900,552 |
| May 22, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 0.02% | 89,944 |
| May 21, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -0.24% | 172,074 |
| May 20, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 0.43% | 162,743 |
| May 19, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | -1.37% | 147,215 |
| 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 |