ImmunoPrecise Antibodies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2025	0.37	0.40	0.34	0.34	0.34	-10.34%	369,049
Apr 2, 2025	0.35	0.42	0.35	0.38	0.38	5.19%	353,030
Apr 1, 2025	0.34	0.39	0.34	0.36	0.36	-4.25%	357,431
Mar 31, 2025	0.37	0.39	0.32	0.38	0.38	-3.95%	543,930
Mar 28, 2025	0.41	0.43	0.36	0.39	0.39	-10.97%	605,463
Mar 27, 2025	0.42	0.46	0.41	0.44	0.44	2.99%	427,656
Mar 26, 2025	0.42	0.44	0.40	0.43	0.43	-2.84%	224,663
Mar 25, 2025	0.41	0.44	0.40	0.44	0.44	3.53%	245,358
Mar 24, 2025	0.42	0.44	0.38	0.43	0.43	0.43%	1,082,960
Mar 21, 2025	0.45	0.45	0.42	0.42	0.42	-5.22%	298,665
Mar 20, 2025	0.44	0.46	0.40	0.45	0.45	1.50%	731,159
Mar 19, 2025	0.42	0.44	0.41	0.44	0.44	7.90%	478,996
Mar 18, 2025	0.42	0.43	0.39	0.41	0.41	-4.97%	474,443
Mar 17, 2025	0.39	0.44	0.38	0.43	0.43	11.46%	1,467,023
Mar 14, 2025	0.40	0.41	0.36	0.38	0.38	-4.96%	1,865,117
Mar 13, 2025	0.43	0.43	0.40	0.41	0.41	11.48%	33,440,788
Mar 12, 2025	0.38	0.38	0.35	0.36	0.36	-9.04%	648,229
Mar 11, 2025	0.37	0.41	0.37	0.40	0.40	6.22%	570,017
Mar 10, 2025	0.38	0.39	0.35	0.38	0.38	-4.03%	489,483
Mar 7, 2025	0.40	0.41	0.37	0.39	0.39	-2.05%	544,934
Mar 6, 2025	0.40	0.41	0.35	0.40	0.40	1.52%	617,564
Mar 5, 2025	0.35	0.40	0.33	0.39	0.39	11.74%	978,986
Mar 4, 2025	0.31	0.35	0.27	0.35	0.35	7.11%	1,431,330
Mar 3, 2025	0.33	0.34	0.30	0.33	0.33	-4.08%	854,504
Feb 28, 2025	0.33	0.35	0.30	0.34	0.34	2.48%	766,684
Feb 27, 2025	0.34	0.37	0.32	0.33	0.33	-6.24%	1,575,604
Feb 26, 2025	0.42	0.49	0.34	0.36	0.36	-3.95%	46,059,806
Feb 25, 2025	0.39	0.40	0.33	0.37	0.37	-8.47%	1,017,973
Feb 24, 2025	0.39	0.42	0.39	0.41	0.41	5.23%	423,208
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