Immunoprecise Antibodies Ltd (IPA) Historical Stock Data

0.46 ↓0.06 (-11.71%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IPA is down -0.23% a day on average. There have been 14 days where Immunoprecise Antibodies Ltd closed green and 16 days where IPA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-14	0.52	0.46	↓$0.06 (-11.54%)	0.43	0.52	208.16K
2025-01-13	0.52	0.52	↑$0.00 (0.04%)	0.51	0.55	76.66K
2025-01-10	0.56	0.53	↓$0.03 (-4.77%)	0.51	0.58	431.54K
2025-01-08	0.53	0.54	↑$0.01 (2.64%)	0.51	0.55	218.27K
2025-01-07	0.52	0.54	↑$0.02 (3.18%)	0.48	0.58	643.15K
2025-01-06	0.54	0.55	↑$0.01 (1.48%)	0.48	0.55	604.20K
2025-01-03	0.46	0.52	↑$0.06 (13.02%)	0.45	0.54	1.25M
2025-01-02	0.41	0.45	↑$0.04 (9.76%)	0.39	0.45	285.51K
2024-12-31	0.42	0.41	↓$0.01 (-2.44%)	0.38	0.42	322.02K
2024-12-30	0.42	0.41	↓$0.01 (-2.39%)	0.40	0.43	232.21K
2024-12-27	0.43	0.41	↓$0.02 (-4.43%)	0.40	0.43	488.97K
2024-12-26	0.41	0.41	↑$0.01 (2.44%)	0.39	0.43	166.52K
2024-12-23	0.43	0.40	↓$0.03 (-7.53%)	0.38	0.45	638.13K
2024-12-20	0.42	0.40	↓$0.02 (-4.17%)	0.40	0.44	192.81K
2024-12-19	0.45	0.42	↓$0.03 (-6.02%)	0.42	0.45	136.06K
2024-12-18	0.42	0.43	↑$0.01 (3.27%)	0.39	0.45	406.68K
2024-12-17	0.43	0.43	↓$0.00 (-0.02%)	0.42	0.45	146.45K
2024-12-16	0.40	0.43	↑$0.03 (7.50%)	0.40	0.44	525.13K
2024-12-13	0.40	0.40	↑$0.00 (0.82%)	0.40	0.42	155.06K
2024-12-12	0.40	0.40	↑$0.00 (0.02%)	0.40	0.42	439.25K
2024-12-11	0.39	0.38	↓$0.01 (-2.16%)	0.36	0.39	80.94K
2024-12-10	0.42	0.40	↓$0.02 (-4.58%)	0.36	0.45	513.84K
2024-12-09	0.40	0.42	↑$0.02 (4.90%)	0.39	0.48	0.92M
2024-12-06	0.37	0.38	↑$0.01 (2.59%)	0.36	0.39	292.95K
2024-12-05	0.38	0.37	↓$0.01 (-2.68%)	0.36	0.38	89.19K
2024-12-04	0.38	0.37	↓$0.01 (-2.55%)	0.36	0.38	95.98K
2024-12-03	0.36	0.36	↓$0.00 (-0.72%)	0.35	0.38	209.16K
2024-12-02	0.38	0.38	↓$0.00 (-1.05%)	0.36	0.40	269.77K
2024-11-29	0.39	0.38	↓$0.01 (-3.43%)	0.36	0.40	214.04K
2024-11-27	0.39	0.40	↑$0.01 (1.91%)	0.36	0.41	242.69K