Immunoprecise Antibodies Ltd (IPA) Historical Stock Data
1.32 ↑0.13 (10.55%)
As of April 26, 2024, 1:57pm EST.
Historical Data
In the past 30 trading days, IPA is down -0.03% a day on average. There have been 15 days where Immunoprecise Antibodies Ltd closed green and 15 days where IPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.23 | 1.32 | ↑$0.09 (7.32%) | 1.20 | 1.33 | 108.22K |
| 2024-04-25 | 1.24 | 1.19 | ↓$0.05 (-3.71%) | 1.17 | 1.25 | 127.94K |
| 2024-04-24 | 1.26 | 1.22 | ↓$0.04 (-3.17%) | 1.21 | 1.26 | 23.27K |
| 2024-04-23 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.22 | 1.27 | 39.38K |
| 2024-04-22 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.23 | 1.26 | 30.18K |
| 2024-04-19 | 1.24 | 1.26 | ↑$0.02 (1.61%) | 1.21 | 1.28 | 151.60K |
| 2024-04-18 | 1.28 | 1.24 | ↓$0.04 (-3.13%) | 1.17 | 1.28 | 172.78K |
| 2024-04-17 | 1.31 | 1.27 | ↓$0.04 (-3.05%) | 1.26 | 1.31 | 59.44K |
| 2024-04-16 | 1.24 | 1.29 | ↑$0.05 (4.03%) | 1.23 | 1.30 | 33.99K |
| 2024-04-15 | 1.33 | 1.24 | ↓$0.09 (-6.77%) | 1.22 | 1.36 | 108.31K |
| 2024-04-12 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.33 | 1.39 | 119.98K |
| 2024-04-11 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.35 | 1.40 | 50.34K |
| 2024-04-10 | 1.35 | 1.39 | ↑$0.04 (2.96%) | 1.35 | 1.43 | 44.65K |
| 2024-04-09 | 1.41 | 1.38 | ↓$0.03 (-2.13%) | 1.38 | 1.45 | 34.01K |
| 2024-04-08 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.38 | 1.48 | 79.95K |
| 2024-04-05 | 1.41 | 1.44 | ↑$0.03 (2.13%) | 1.31 | 1.45 | 81.90K |
| 2024-04-04 | 1.44 | 1.45 | ↑$0.01 (0.69%) | 1.36 | 1.45 | 114.50K |
| 2024-04-03 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.42 | 1.50 | 186.65K |
| 2024-04-02 | 1.46 | 1.47 | ↑$0.01 (0.68%) | 1.45 | 1.51 | 195.26K |
| 2024-04-01 | 1.59 | 1.53 | ↓$0.06 (-3.77%) | 1.46 | 1.59 | 49.82K |
| 2024-03-28 | 1.59 | 1.52 | ↓$0.07 (-4.40%) | 1.50 | 1.64 | 320.56K |
| 2024-03-27 | 1.50 | 1.57 | ↑$0.07 (4.67%) | 1.47 | 1.57 | 119.96K |
| 2024-03-26 | 1.55 | 1.52 | ↓$0.03 (-1.94%) | 1.46 | 1.55 | 78.19K |
| 2024-03-25 | 1.55 | 1.52 | ↓$0.03 (-1.94%) | 1.45 | 1.60 | 85.32K |
| 2024-03-22 | 1.42 | 1.57 | ↑$0.15 (10.56%) | 1.39 | 1.64 | 274.96K |
| 2024-03-21 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.37 | 1.47 | 213.88K |
| 2024-03-20 | 1.35 | 1.41 | ↑$0.06 (4.44%) | 1.35 | 1.48 | 700.65K |
| 2024-03-19 | 1.39 | 1.45 | ↑$0.06 (4.32%) | 1.36 | 1.45 | 206.49K |
| 2024-03-18 | 1.46 | 1.40 | ↓$0.06 (-4.11%) | 1.36 | 1.49 | 134.25K |
| 2024-03-15 | 1.49 | 1.44 | ↓$0.05 (-3.36%) | 1.38 | 1.57 | 353.24K |
Create an account or log in to view more rows.
$IPA It’s that TIME!! To Double down!
$IPA Moon soon
$IPA very nice
$IPA The United States stock market is going to crash.
$IPA Tendie tickets on discount today!!!
$IPA HODLing
and buying more when I can.
$IPA the bulls in here
$IPA Market is going to crash hard tomorrow.
$IPA the price is wrong
$IPA Mindset is key