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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ImmunoPrecise Antibodies Ltd. (IPA) NASDAQ