ImmunoPrecise Antibodies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.37	0.37	0.32	0.35	-	-10.13%	447,227
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
Feb 12, 2025	0.44	0.47	0.43	0.45	0.45	-1.76%	798,479
Feb 11, 2025	0.48	0.48	0.45	0.46	0.46	-3.66%	598,560
Feb 10, 2025	0.50	0.52	0.47	0.48	0.48	-3.47%	788,051
Feb 7, 2025	0.51	0.53	0.48	0.50	0.50	-2.40%	772,216
Feb 6, 2025	0.48	0.53	0.47	0.51	0.51	7.86%	1,118,936
Feb 5, 2025	0.45	0.50	0.45	0.47	0.47	1.07%	675,568
Feb 4, 2025	0.47	0.50	0.44	0.47	0.47	5.67%	836,543
Feb 3, 2025	0.43	0.47	0.43	0.44	0.44	-5.20%	919,781
Jan 31, 2025	0.47	0.50	0.46	0.47	0.47	2.85%	1,042,312
Jan 30, 2025	0.46	0.49	0.43	0.45	0.45	-1.67%	1,217,434
Jan 29, 2025	0.50	0.51	0.46	0.46	0.46	-11.71%	1,999,455
Jan 28, 2025	0.52	0.54	0.48	0.52	0.52	-3.52%	2,183,746
Jan 27, 2025	0.57	0.66	0.54	0.54	0.54	-6.33%	4,419,100
Jan 24, 2025	0.57	0.59	0.52	0.58	0.58	-3.92%	3,965,537
Jan 23, 2025	0.60	0.61	0.53	0.60	0.60	-6.90%	10,836,681
Jan 22, 2025	0.72	0.92	0.61	0.64	0.64	30.73%	328,541,414
Jan 21, 2025	0.53	0.55	0.49	0.49	0.49	-7.00%	880,685
Jan 17, 2025	0.54	0.55	0.49	0.53	0.53	-5.34%	640,423