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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	0.48	0.49	0.49	0.5	0.48	162,743
May 19, 2025	0.47	0.49	0.49	0.5	0.47	147,215
May 16, 2025	0.48	0.49	0.49	0.5	0.48	159,003
May 15, 2025	0.49	0.48	0.48	0.49	0.48	278,729
May 14, 2025	0.5	0.5	0.5	0.51	0.48	461,016
May 13, 2025	0.48	0.5	0.5	0.5	0.45	533,039
May 12, 2025	0.45	0.45	0.45	0.48	0.45	303,503
May 09, 2025	0.46	0.45	0.44	0.46	0.44	311,769
May 08, 2025	0.45	0.46	0.46	0.46	0.45	211,997
May 07, 2025	0.47	0.47	0.47	0.48	0.46	295,762
May 06, 2025	0.46	0.48	0.48	0.48	0.46	210,031
May 05, 2025	0.45	0.46	0.46	0.47	0.45	281,900
May 02, 2025	0.46	0.46	0.46	0.49	0.45	577,726
May 01, 2025	0.45	0.46	0.46	0.47	0.43	247,877
April 30, 2025	0.44	0.44	0.44	0.45	0.43	106,444
April 29, 2025	0.47	0.44	0.44	0.48	0.43	191,800
April 28, 2025	0.45	0.46	0.46	0.47	0.44	563,900
April 25, 2025	0.46	0.45	0.45	0.47	0.44	257,324
April 24, 2025	0.45	0.46	0.46	0.47	0.43	377,084
April 23, 2025	0.44	0.44	0.44	0.47	0.43	734,170
April 22, 2025	0.4	0.44	0.44	0.44	0.4	241,141
April 21, 2025	0.44	0.41	0.41	0.44	0.4	738,662
April 17, 2025	0.42	0.44	0.44	0.44	0.42	248,433
April 16, 2025	0.4	0.43	0.43	0.45	0.4	100,231
April 15, 2025	0.46	0.41	0.41	0.48	0.4	582,800
April 14, 2025	0.43	0.46	0.46	0.47	0.43	626,900
April 11, 2025	0.41	0.43	0.43	0.45	0.39	1.33M
April 10, 2025	0.39	0.4	0.4	0.42	0.37	425,443
April 09, 2025	0.38	0.39	0.39	0.4	0.36	191,338
April 08, 2025	0.41	0.39	0.39	0.41	0.38	173,955
April 07, 2025	0.34	0.4	0.4	0.41	0.33	703,039
April 04, 2025	0.34	0.36	0.36	0.38	0.34	447,725
April 03, 2025	0.37	0.34	0.34	0.4	0.34	369,049
April 02, 2025	0.35	0.38	0.38	0.42	0.35	335,197
April 01, 2025	0.34	0.36	0.36	0.39	0.34	359,625
March 31, 2025	0.37	0.38	0.38	0.39	0.32	543,930
March 28, 2025	0.41	0.39	0.39	0.43	0.36	600,177
March 27, 2025	0.42	0.44	0.44	0.46	0.41	427,700
March 26, 2025	0.42	0.43	0.43	0.44	0.4	224,663
March 25, 2025	0.41	0.44	0.44	0.44	0.4	245,400
March 24, 2025	0.42	0.43	0.43	0.44	0.38	1.08M
March 21, 2025	0.45	0.42	0.42	0.45	0.42	250,127
March 20, 2025	0.44	0.45	0.45	0.46	0.4	731,200

ImmunoPrecise Antibodies Ltd. (IPA) NASDAQ