5 DAY PERFORMANCE
-17.28%
1 MONTH PERFORMANCE
+11.59%
3 MONTH PERFORMANCE
-21.96%
6 MONTH PERFORMANCE
-54.55%
YEAR-TO-DATE PERFORMANCE
+9.30%
1 YEAR PERFORMANCE
-72.89%
ImmunoPrecise Antibodies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.52 | $0.46 (-11.54%) | $0.52 | $0.43 | 208,118 | $12.94 M |
| 01/13/2025 | $0.52 | $0.52 (0.04%) | $0.55 | $0.51 | 76,700 | $14.66 M |
| 01/10/2025 | $0.56 | $0.53 (-4.77%) | $0.58 | $0.51 | 431,535 | $14.87 M |
| 01/08/2025 | $0.53 | $0.54 (2.64%) | $0.55 | $0.51 | 224,711 | $15.30 M |
| 01/07/2025 | $0.52 | $0.54 (3.18%) | $0.58 | $0.48 | 643,200 | $15.05 M |
| 01/06/2025 | $0.54 | $0.55 (1.48%) | $0.55 | $0.48 | 604,632 | $15.42 M |
| 01/03/2025 | $0.46 | $0.52 (13.02%) | $0.54 | $0.45 | 1.26 M | $14.63 M |
| 01/02/2025 | $0.41 | $0.45 (9.76%) | $0.45 | $0.39 | 285,512 | $12.66 M |
| 12/31/2024 | $0.42 | $0.41 (-2.44%) | $0.42 | $0.38 | 322,020 | $11.58 M |
| 12/30/2024 | $0.42 | $0.41 (-2.39%) | $0.43 | $0.40 | 235,393 | $11.51 M |
| 12/27/2024 | $0.43 | $0.41 (-4.43%) | $0.43 | $0.40 | 489,000 | $11.53 M |
| 12/26/2024 | $0.41 | $0.41 (2.44%) | $0.43 | $0.39 | 167,520 | $11.67 M |
| 12/24/2024 | $0.39 | $0.41 (4.65%) | $0.41 | $0.38 | 123,549 | $11.39 M |
| 12/23/2024 | $0.43 | $0.40 (-7.53%) | $0.45 | $0.38 | 638,208 | $11.22 M |
| 12/20/2024 | $0.42 | $0.40 (-4.17%) | $0.44 | $0.40 | 192,811 | $11.26 M |
| 12/19/2024 | $0.45 | $0.42 (-6.02%) | $0.45 | $0.42 | 136,100 | $11.82 M |
| 12/18/2024 | $0.42 | $0.43 (3.27%) | $0.45 | $0.39 | 406,700 | $12.18 M |
| 12/17/2024 | $0.43 | $0.43 (-0.02%) | $0.45 | $0.42 | 146,535 | $12.09 M |
| 12/16/2024 | $0.40 | $0.43 (7.5%) | $0.44 | $0.40 | 525,245 | $12.10 M |
| 12/13/2024 | $0.40 | $0.40 (0.82%) | $0.42 | $0.40 | 156,124 | $11.35 M |
| 12/12/2024 | $0.40 | $0.40 (0.03%) | $0.42 | $0.40 | 439,300 | $11.26 M |
| 12/11/2024 | $0.39 | $0.38 (-2.16%) | $0.39 | $0.36 | 81,000 | $10.69 M |
| 12/10/2024 | $0.42 | $0.40 (-4.58%) | $0.45 | $0.36 | 515,109 | $11.26 M |
| 12/09/2024 | $0.40 | $0.42 (4.9%) | $0.48 | $0.39 | 923,665 | $11.80 M |
| 12/06/2024 | $0.37 | $0.38 (2.59%) | $0.39 | $0.36 | 297,300 | $10.69 M |
| 12/05/2024 | $0.38 | $0.37 (-2.68%) | $0.38 | $0.36 | 90,100 | $10.32 M |
| 12/04/2024 | $0.38 | $0.37 (-2.55%) | $0.38 | $0.36 | 96,505 | $10.34 M |
| 12/03/2024 | $0.36 | $0.36 (-0.72%) | $0.38 | $0.35 | 209,200 | $10.13 M |
| 12/02/2024 | $0.38 | $0.38 (-1.05%) | $0.40 | $0.36 | 269,800 | $10.58 M |
| 11/29/2024 | $0.39 | $0.38 (-3.43%) | $0.40 | $0.36 | 214,042 | $10.69 M |
| 11/27/2024 | $0.39 | $0.40 (1.91%) | $0.41 | $0.36 | 244,993 | $11.24 M |
| 11/26/2024 | $0.41 | $0.41 (-0.49%) | $0.42 | $0.38 | 205,500 | $11.48 M |
| 11/25/2024 | $0.37 | $0.38 (3.52%) | $0.40 | $0.36 | 269,400 | $10.75 M |
| 11/22/2024 | $0.35 | $0.38 (7.92%) | $0.40 | $0.33 | 327,226 | $10.58 M |
| 11/21/2024 | $0.38 | $0.35 (-8.32%) | $0.42 | $0.32 | 398,795 | $9.80 M |
| 11/20/2024 | $0.41 | $0.39 (-5.42%) | $0.41 | $0.37 | 167,400 | $10.86 M |
| 11/19/2024 | $0.40 | $0.41 (2%) | $0.41 | $0.38 | 275,910 | $11.48 M |
| 11/18/2024 | $0.44 | $0.41 (-6.26%) | $0.48 | $0.39 | 213,900 | $11.58 M |
| 11/15/2024 | $0.46 | $0.44 (-3.35%) | $0.46 | $0.43 | 205,405 | $12.50 M |
| 11/14/2024 | $0.49 | $0.46 (-6.14%) | $0.49 | $0.42 | 395,000 | $12.94 M |
| 11/13/2024 | $0.53 | $0.48 (-9.43%) | $0.53 | $0.40 | 2.47 M | $13.50 M |
| 11/12/2024 | $0.44 | $0.47 (8.05%) | $0.48 | $0.44 | 363,712 | $13.22 M |
| 11/11/2024 | $0.43 | $0.45 (4.12%) | $0.45 | $0.42 | 140,800 | $12.59 M |
| 11/08/2024 | $0.44 | $0.44 (0%) | $0.47 | $0.43 | 337,530 | $12.38 M |
| 11/07/2024 | $0.39 | $0.44 (11.87%) | $0.46 | $0.39 | 253,600 | $12.38 M |
| 11/06/2024 | $0.40 | $0.39 (-1.68%) | $0.41 | $0.35 | 453,400 | $11.06 M |
| 11/05/2024 | $0.42 | $0.42 (0.38%) | $0.45 | $0.40 | 317,807 | $11.86 M |
| 11/04/2024 | $0.42 | $0.43 (2.99%) | $0.46 | $0.42 | 284,400 | $12.10 M |
| 11/01/2024 | $0.45 | $0.42 (-7.43%) | $0.48 | $0.40 | 388,013 | $11.75 M |
| 10/31/2024 | $0.46 | $0.48 (4.08%) | $0.53 | $0.45 | 259,442 | $13.42 M |
| 10/30/2024 | $0.51 | $0.49 (-4.51%) | $0.52 | $0.44 | 622,500 | $13.70 M |
| 10/29/2024 | $0.53 | $0.54 (1.84%) | $0.60 | $0.49 | 968,700 | $15.23 M |
| 10/28/2024 | $0.65 | $0.58 (-12.02%) | $0.67 | $0.52 | 13.00 M | $16.20 M |
| 10/25/2024 | $0.60 | $0.68 (13.02%) | $0.70 | $0.59 | 918,442 | $19.08 M |
| 10/24/2024 | $0.53 | $0.58 (8.49%) | $0.60 | $0.52 | 658,200 | $16.18 M |
| 10/23/2024 | $0.51 | $0.54 (5.58%) | $0.55 | $0.50 | 578,145 | $15.06 M |
| 10/22/2024 | $0.50 | $0.51 (1.44%) | $0.53 | $0.50 | 140,526 | $14.27 M |
| 10/21/2024 | $0.55 | $0.54 (-1.98%) | $0.55 | $0.51 | 130,766 | $15.06 M |
| 10/18/2024 | $0.53 | $0.54 (2.27%) | $0.55 | $0.50 | 98,804 | $15.19 M |
| 10/17/2024 | $0.56 | $0.54 (-3.75%) | $0.58 | $0.46 | 544,722 | $15.16 M |
| 10/16/2024 | $0.57 | $0.56 (-1.32%) | $0.59 | $0.56 | 159,115 | $15.78 M |
| 10/15/2024 | $0.57 | $0.57 (-0.18%) | $0.59 | $0.57 | 82,700 | $16.04 M |
| 10/14/2024 | $0.57 | $0.58 (1.16%) | $0.61 | $0.57 | 61,683 | $16.22 M |