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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 14, 2025	0.4	0.38	0.38	0.41	0.36	1.81M
March 13, 2025	0.43	0.41	0.41	0.43	0.4	33.44M
March 12, 2025	0.38	0.36	0.36	0.38	0.35	644,699
March 11, 2025	0.37	0.4	0.4	0.41	0.37	570,017
March 10, 2025	0.38	0.38	0.38	0.39	0.35	489,483
March 07, 2025	0.4	0.39	0.39	0.41	0.37	544,934
March 06, 2025	0.4	0.4	0.4	0.41	0.35	588,999
March 05, 2025	0.35	0.39	0.39	0.4	0.33	939,086
March 04, 2025	0.31	0.35	0.35	0.35	0.27	1.42M
March 03, 2025	0.33	0.33	0.33	0.34	0.3	854,504
February 28, 2025	0.33	0.34	0.34	0.35	0.3	761,627
February 27, 2025	0.34	0.33	0.33	0.37	0.32	1.5M
February 26, 2025	0.42	0.36	0.36	0.49	0.34	45.68M
February 25, 2025	0.39	0.36	0.36	0.4	0.33	1.01M
February 24, 2025	0.39	0.41	0.41	0.42	0.39	423,208
February 21, 2025	0.4	0.39	0.39	0.42	0.37	844,645
February 20, 2025	0.44	0.4	0.4	0.44	0.4	477,612
February 19, 2025	0.43	0.43	0.43	0.44	0.41	382,472
February 18, 2025	0.42	0.43	0.43	0.45	0.41	518,379
February 14, 2025	0.43	0.42	0.42	0.45	0.41	1.11M
February 13, 2025	0.45	0.44	0.44	0.45	0.43	447,027
February 12, 2025	0.44	0.45	0.45	0.47	0.43	798,500
February 11, 2025	0.48	0.46	0.46	0.48	0.45	598,600
February 10, 2025	0.5	0.48	0.48	0.52	0.47	788,100
February 07, 2025	0.51	0.5	0.5	0.53	0.48	772,216
February 06, 2025	0.48	0.51	0.51	0.53	0.47	1.12M
February 05, 2025	0.45	0.47	0.47	0.5	0.45	675,568
February 04, 2025	0.47	0.47	0.47	0.5	0.44	836,543
February 03, 2025	0.43	0.44	0.44	0.47	0.43	919,800
January 31, 2025	0.47	0.47	0.47	0.5	0.46	1.04M
January 30, 2025	0.46	0.45	0.45	0.49	0.43	1.22M
January 29, 2025	0.5	0.46	0.46	0.51	0.46	2M
January 28, 2025	0.52	0.52	0.52	0.54	0.48	2.18M
January 27, 2025	0.57	0.54	0.54	0.66	0.54	4.42M
January 24, 2025	0.57	0.58	0.58	0.59	0.52	3.97M
January 23, 2025	0.6	0.6	0.6	0.61	0.53	10.84M
January 22, 2025	0.72	0.64	0.64	0.92	0.61	328.54M
January 21, 2025	0.53	0.49	0.49	0.55	0.49	880,700
January 17, 2025	0.54	0.53	0.53	0.55	0.49	640,423
January 16, 2025	0.51	0.56	0.56	0.59	0.5	1.15M
January 15, 2025	0.45	0.52	0.52	0.54	0.44	221,034
January 14, 2025	0.52	0.46	0.46	0.52	0.43	208,200
January 13, 2025	0.52	0.52	0.52	0.55	0.51	76,700
January 10, 2025	0.56	0.53	0.53	0.58	0.51	431,535
January 08, 2025	0.53	0.54	0.54	0.55	0.51	224,711
January 07, 2025	0.52	0.54	0.54	0.58	0.48	643,200
January 06, 2025	0.54	0.55	0.55	0.55	0.48	604,632
January 03, 2025	0.46	0.52	0.52	0.54	0.45	1.26M
January 02, 2025	0.41	0.45	0.45	0.45	0.39	285,512
December 31, 2024	0.42	0.41	0.41	0.42	0.38	322,020
December 30, 2024	0.42	0.41	0.41	0.43	0.4	235,393
December 27, 2024	0.43	0.41	0.41	0.43	0.4	489,000
December 26, 2024	0.41	0.41	0.41	0.43	0.39	167,520
December 24, 2024	0.39	0.41	0.41	0.41	0.38	123,549
December 23, 2024	0.43	0.4	0.4	0.45	0.38	638,208
December 20, 2024	0.42	0.4	0.4	0.44	0.4	192,811
December 19, 2024	0.45	0.42	0.42	0.45	0.42	136,100
December 18, 2024	0.42	0.43	0.43	0.45	0.39	406,700
December 17, 2024	0.43	0.43	0.43	0.45	0.42	146,535
December 16, 2024	0.4	0.43	0.43	0.44	0.4	525,245

ImmunoPrecise Antibodies Ltd. (IPA) NASDAQ