Immunoprecise Antibodies Ltd (IPA) Historical Stock Data
1.51 ↓0.06 (-3.82%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IPA is down -0.82% a day on average. There have been 12 days where Immunoprecise Antibodies Ltd closed green and 18 days where IPA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.61 | 1.59 | ↓$0.02 (-1.24%) | 1.35 | 1.71 | 478.34K |
2024-03-13 | 1.62 | 1.63 | ↑$0.01 (0.62%) | 1.59 | 1.71 | 185.87K |
2024-03-12 | 1.67 | 1.64 | ↓$0.03 (-1.80%) | 1.57 | 1.71 | 394.83K |
2024-03-11 | 1.79 | 1.75 | ↓$0.04 (-2.23%) | 1.68 | 1.83 | 463.63K |
2024-03-08 | 1.80 | 1.84 | ↑$0.04 (2.22%) | 1.70 | 1.93 | 2.47M |
2024-03-07 | 2.01 | 1.84 | ↓$0.17 (-8.46%) | 1.64 | 2.43 | 26.77M |
2024-03-06 | 1.64 | 1.58 | ↓$0.06 (-3.66%) | 1.57 | 1.68 | 65.47K |
2024-03-05 | 1.78 | 1.63 | ↓$0.15 (-8.43%) | 1.62 | 1.85 | 71.77K |
2024-03-04 | 1.86 | 1.77 | ↓$0.09 (-4.84%) | 1.70 | 1.86 | 95.89K |
2024-03-01 | 1.84 | 1.88 | ↑$0.04 (2.17%) | 1.81 | 1.95 | 40.10K |
2024-02-29 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.78 | 2.00 | 47.22K |
2024-02-28 | 1.92 | 1.81 | ↓$0.11 (-5.73%) | 1.75 | 1.93 | 23.28K |
2024-02-27 | 1.85 | 1.86 | ↑$0.01 (0.54%) | 1.80 | 1.90 | 56.28K |
2024-02-26 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.77 | 1.98 | 34.17K |
2024-02-23 | 1.75 | 1.90 | ↑$0.15 (8.57%) | 1.75 | 1.99 | 55.94K |
2024-02-22 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.66 | 1.74 | 37.09K |
2024-02-21 | 1.80 | 1.72 | ↓$0.08 (-4.44%) | 1.64 | 1.86 | 140.75K |
2024-02-20 | 1.98 | 1.86 | ↓$0.12 (-6.06%) | 1.81 | 1.98 | 49.65K |
2024-02-16 | 1.98 | 1.97 | ↓$0.01 (-0.51%) | 1.90 | 1.98 | 34.46K |
2024-02-15 | 1.94 | 1.98 | ↑$0.04 (2.06%) | 1.91 | 2.03 | 26.73K |
2024-02-14 | 2.06 | 1.93 | ↓$0.13 (-6.31%) | 1.82 | 2.06 | 79.38K |
Create an account or log in to view more rows.
$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
$IPA low volume today isn’t necessarily a bad thing