Skip to main content
logo
ImmunoPrecise Antibodies Ltd. (IPA)
NASDAQ: IPA · Real-Time Price · USD
1.820
+0.120 (7.06%)
At close: Jul 23, 2025, 4:00 PM
1.840
+0.020 (1.10%)
After-hours: Jul 23, 2025, 7:52 PM EDT

ImmunoPrecise Antibodies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20251.701.851.681.821.827.06%925,903
Jul 22, 20251.711.771.611.701.70-2.86%750,634
Jul 21, 20251.781.851.681.751.751.16%1,077,237
Jul 18, 20251.791.831.651.731.73-0.57%1,143,776
Jul 17, 20251.931.991.711.741.74-9.84%1,430,846
Jul 16, 20251.821.991.811.931.936.04%1,440,681
Jul 15, 20252.032.321.791.821.82-8.08%3,984,627
Jul 14, 20251.522.031.501.981.9833.78%3,501,794
Jul 11, 20251.611.671.461.481.48-11.11%1,611,675
Jul 10, 20251.921.981.621.671.67-13.28%2,237,514
Jul 9, 20251.762.011.681.921.929.09%3,885,685
Jul 8, 20251.651.791.541.761.767.98%2,605,773
Jul 7, 20251.481.681.461.631.6324.43%4,661,403
Jul 3, 20251.081.311.081.311.3123.58%2,705,132
Jul 2, 20251.111.121.001.061.06-2.75%757,625
Jul 1, 20251.041.151.041.091.092.83%1,077,567
Jun 30, 20251.101.131.031.061.06-4.50%532,419
Jun 27, 20251.141.161.051.111.11-1,097,282
Jun 26, 20250.941.150.931.111.1119.06%1,858,377
Jun 25, 20250.910.970.880.930.93-0.82%512,060
Jun 24, 20250.980.980.820.940.94-2.09%1,207,222
Jun 23, 20250.971.000.930.960.96-4.47%990,682
Jun 20, 20251.021.030.901.011.01-0.50%1,384,279
Jun 18, 20250.951.040.941.011.016.73%1,808,712
Jun 17, 20250.861.030.830.950.9511.33%4,087,247
Jun 16, 20250.710.850.700.850.8521.17%3,176,384
Jun 13, 20250.710.800.700.700.70-3.89%3,689,902
Jun 12, 20250.681.070.660.730.7321.57%68,906,999
Jun 11, 20250.640.650.510.600.60-8.20%1,299,408
Jun 10, 20250.680.680.640.650.65-2.36%311,349
Jun 9, 20250.700.700.660.670.67-0.39%540,565
Jun 6, 20250.730.730.660.670.67-4.22%630,977
Jun 5, 20250.600.750.590.700.7022.38%4,901,144
Jun 4, 20250.550.600.500.570.571.79%705,625
Jun 3, 20250.570.570.540.560.56-1.38%195,565
Jun 2, 20250.570.570.560.570.570.25%110,599
May 30, 20250.570.580.560.570.57-0.73%148,299
May 29, 20250.570.570.550.570.572.87%164,102
May 28, 20250.560.560.540.560.564.53%193,932
May 27, 20250.550.560.510.530.53-4.15%347,480
May 23, 20250.500.580.480.560.5613.93%900,552
May 22, 20250.480.500.480.490.490.02%89,944
May 21, 20250.500.500.480.490.49-0.24%172,074
May 20, 20250.480.500.480.490.490.43%162,743
May 19, 20250.470.500.470.490.49-1.37%147,215
May 16, 20250.480.500.480.490.492.04%191,704
May 15, 20250.490.490.480.480.48-2.43%279,383
May 14, 20250.500.510.480.500.50-461,016
May 13, 20250.480.500.450.500.5010.42%535,356
May 12, 20250.450.480.450.450.450.27%303,503