ImmunoPrecise Antibodies Ltd. - IPA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.02	2	2	2.14	1.97	802,545
August 14, 2025	2.02	2.02	2.02	2.07	1.93	451,500
August 13, 2025	2.02	1.99	1.99	2.05	1.92	397,815
August 12, 2025	1.94	2.02	2.02	2.02	1.81	680,400
August 11, 2025	2.03	1.9	1.9	2.06	1.85	721,994
August 08, 2025	1.85	2	2	2.12	1.85	2.08M
August 07, 2025	1.89	1.85	1.85	1.89	1.77	667,297
August 06, 2025	1.83	1.89	1.89	1.95	1.81	945,827
August 05, 2025	1.86	1.81	1.81	1.88	1.73	561,206
August 04, 2025	1.73	1.83	1.83	1.83	1.64	1.09M
August 01, 2025	1.6	1.64	1.64	1.64	1.52	1.01M
July 31, 2025	1.72	1.66	1.66	1.77	1.64	1.26M
July 30, 2025	1.72	1.74	1.74	1.8	1.69	656,135
July 29, 2025	1.81	1.73	1.73	1.99	1.62	2.84M
July 28, 2025	2.22	2.02	2.02	2.29	2.01	1.4M
July 25, 2025	2.38	2.16	2.16	2.41	2	2.02M
July 24, 2025	1.91	2.31	2.31	2.33	1.87	5.23M
July 23, 2025	1.7	1.82	1.82	1.85	1.68	923,303
July 22, 2025	1.71	1.7	1.7	1.77	1.61	750,634
July 21, 2025	1.78	1.75	1.75	1.85	1.68	1.08M
July 18, 2025	1.79	1.73	1.73	1.83	1.65	1.14M
July 17, 2025	1.93	1.74	1.74	1.98	1.71	1.43M
July 16, 2025	1.82	1.93	1.93	1.99	1.81	1.44M
July 15, 2025	2.03	1.82	1.82	2.32	1.79	3.98M
July 14, 2025	1.52	1.98	1.98	2.03	1.5	3.5M
July 11, 2025	1.61	1.48	1.48	1.67	1.46	1.61M
July 10, 2025	1.92	1.67	1.67	1.98	1.62	2.24M
July 09, 2025	1.76	1.92	1.92	2.01	1.68	3.89M
July 08, 2025	1.65	1.76	1.76	1.79	1.54	2.61M
July 07, 2025	1.48	1.63	1.63	1.68	1.46	4.66M
July 03, 2025	1.08	1.31	1.31	1.31	1.08	2.7M
July 02, 2025	1.11	1.06	1.06	1.12	1	757,625
July 01, 2025	1.04	1.09	1.09	1.15	1.04	1.08M
June 30, 2025	1.1	1.06	1.06	1.13	1.03	532,419
June 27, 2025	1.14	1.11	1.11	1.16	1.05	1.08M
June 26, 2025	0.94	1.11	1.11	1.15	0.93	1.86M
June 25, 2025	0.91	0.93	0.93	0.97	0.88	512,060
June 24, 2025	0.98	0.94	0.94	0.98	0.82	1.21M
June 23, 2025	0.97	0.96	0.96	1	0.93	990,682
June 20, 2025	1.02	1	1	1.03	0.9	1.38M
June 18, 2025	0.95	1.01	1.01	1.04	0.94	1.77M
June 17, 2025	0.86	0.95	0.95	1.03	0.83	3.97M
June 16, 2025	0.71	0.85	0.85	0.85	0.7	3.18M
June 13, 2025	0.71	0.7	0.7	0.8	0.7	3.65M
June 12, 2025	0.68	0.73	0.73	1.07	0.67	68.51M
June 11, 2025	0.64	0.6	0.6	0.65	0.51	1.3M
June 10, 2025	0.68	0.65	0.65	0.68	0.64	311,349
June 09, 2025	0.7	0.67	0.67	0.7	0.66	540,600
June 06, 2025	0.73	0.67	0.67	0.73	0.66	630,977
June 05, 2025	0.6	0.7	0.7	0.75	0.59	4.9M
June 04, 2025	0.55	0.57	0.57	0.6	0.5	705,625
June 03, 2025	0.57	0.56	0.56	0.57	0.54	195,600
June 02, 2025	0.57	0.57	0.57	0.57	0.56	110,600
May 30, 2025	0.57	0.57	0.57	0.58	0.56	148,299
May 29, 2025	0.56	0.57	0.57	0.57	0.55	164,102
May 28, 2025	0.56	0.56	0.56	0.56	0.54	193,932
May 27, 2025	0.55	0.53	0.53	0.56	0.51	347,480
May 23, 2025	0.5	0.56	0.56	0.58	0.48	893,873
May 22, 2025	0.48	0.49	0.49	0.5	0.48	89,944
May 21, 2025	0.5	0.49	0.49	0.5	0.48	171,631

ImmunoPrecise Antibodies Ltd. (IPA) NASDAQ