ImmunoPrecise Antibodies Ltd. (IPA)
NASDAQ: IPA · Real-Time Price · USD
0.386
-0.022 (-5.42%)
At close: Nov 20, 2024, 4:00 PM
0.396
+0.010 (2.51%)
After-hours: Nov 20, 2024, 6:25 PM EST
ImmunoPrecise Antibodies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | -5.42% | 167,358 |
| Nov 19, 2024 | 0.40 | 0.41 | 0.38 | 0.41 | 0.41 | -0.85% | 275,910 |
| Nov 18, 2024 | 0.44 | 0.48 | 0.39 | 0.41 | 0.41 | -7.42% | 213,862 |
| Nov 15, 2024 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -3.35% | 205,405 |
| Nov 14, 2024 | 0.49 | 0.49 | 0.42 | 0.46 | 0.46 | -4.19% | 394,972 |
| Nov 13, 2024 | 0.53 | 0.53 | 0.40 | 0.48 | 0.48 | 2.13% | 2,468,926 |
| Nov 12, 2024 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 4.98% | 363,712 |
| Nov 11, 2024 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 1.75% | 140,792 |
| Nov 8, 2024 | 0.44 | 0.47 | 0.43 | 0.44 | 0.44 | - | 337,530 |
| Nov 7, 2024 | 0.39 | 0.46 | 0.39 | 0.44 | 0.44 | 11.87% | 253,552 |
| Nov 6, 2024 | 0.40 | 0.41 | 0.35 | 0.39 | 0.39 | -6.71% | 453,376 |
| Nov 5, 2024 | 0.42 | 0.45 | 0.40 | 0.42 | 0.42 | -1.95% | 317,807 |
| Nov 4, 2024 | 0.42 | 0.46 | 0.42 | 0.43 | 0.43 | 2.99% | 284,388 |
| 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 |