-
5 DAY PERFORMANCE
+4.36% -
1 MONTH PERFORMANCE
-8.89% -
3 MONTH PERFORMANCE
-39.00% -
6 MONTH PERFORMANCE
-57.64% -
YEAR-TO-DATE PERFORMANCE
-64.33% -
1 YEAR PERFORMANCE
-61.88%
ImmunoPrecise Antibodies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.55 | $0.63 (13.64%) | $0.63 | $0.55 | 602,033 | $16.00 M |
| 10/03/2024 | $0.59 | $0.54 (-7.34%) | $0.59 | $0.50 | 327,243 | $13.89 M |
| 10/02/2024 | $0.60 | $0.58 (-2.07%) | $0.60 | $0.57 | 560,500 | $14.92 M |
| 10/01/2024 | $0.62 | $0.58 (-5.42%) | $0.65 | $0.57 | 362,706 | $14.96 M |
| 09/30/2024 | $0.67 | $0.64 (-4.63%) | $0.69 | $0.60 | 1.05 M | $16.36 M |
| 09/27/2024 | $0.65 | $0.65 (-0.38%) | $0.68 | $0.65 | 147,300 | $16.58 M |
| 09/26/2024 | $0.69 | $0.67 (-2.2%) | $0.69 | $0.64 | 197,423 | $17.15 M |
| 09/25/2024 | $0.65 | $0.68 (4.78%) | $0.69 | $0.62 | 287,226 | $17.41 M |
| 09/24/2024 | $0.65 | $0.65 (-0.46%) | $0.67 | $0.59 | 193,313 | $16.56 M |
| 09/23/2024 | $0.67 | $0.64 (-4.1%) | $0.69 | $0.62 | 314,840 | $16.45 M |
| 09/20/2024 | $0.66 | $0.67 (1.52%) | $0.72 | $0.64 | 609,200 | $17.15 M |
| 09/19/2024 | $0.68 | $0.68 (-0.74%) | $0.68 | $0.62 | 212,422 | $17.28 M |
| 09/18/2024 | $0.58 | $0.66 (13.79%) | $0.68 | $0.57 | 423,700 | $16.90 M |
| 09/17/2024 | $0.59 | $0.58 (-1.26%) | $0.62 | $0.55 | 258,803 | $14.82 M |
| 09/16/2024 | $0.65 | $0.54 (-16.63%) | $0.69 | $0.53 | 549,401 | $13.87 M |
| 09/13/2024 | $0.67 | $0.67 (0.13%) | $0.68 | $0.62 | 338,500 | $17.15 M |
| 09/12/2024 | $0.64 | $0.64 (0%) | $0.67 | $0.62 | 146,343 | $16.38 M |
| 09/11/2024 | $0.66 | $0.64 (-3.79%) | $0.68 | $0.64 | 110,406 | $16.26 M |
| 09/10/2024 | $0.66 | $0.66 (-0.57%) | $0.68 | $0.63 | 237,307 | $16.79 M |
| 09/09/2024 | $0.65 | $0.65 (0.11%) | $0.67 | $0.64 | 33,600 | $16.66 M |
| 09/06/2024 | $0.67 | $0.67 (-0.07%) | $0.69 | $0.66 | 29,188 | $17.14 M |
| 09/05/2024 | $0.68 | $0.67 (-1.57%) | $0.70 | $0.66 | 51,838 | $17.16 M |
| 09/04/2024 | $0.72 | $0.69 (-4%) | $0.73 | $0.68 | 19,929 | $17.69 M |
| 09/03/2024 | $0.75 | $0.72 (-4.04%) | $0.75 | $0.69 | 40,447 | $18.42 M |
| 08/30/2024 | $0.77 | $0.76 (-1.95%) | $0.77 | $0.74 | 35,000 | $19.33 M |
| 08/29/2024 | $0.79 | $0.76 (-3.22%) | $0.79 | $0.73 | 48,300 | $19.57 M |
| 08/28/2024 | $0.78 | $0.78 (0.16%) | $0.79 | $0.75 | 56,206 | $20.00 M |
| 08/27/2024 | $0.81 | $0.77 (-5.4%) | $0.81 | $0.75 | 79,612 | $19.62 M |
| 08/26/2024 | $0.81 | $0.79 (-1.45%) | $0.84 | $0.78 | 66,500 | $20.31 M |
| 08/23/2024 | $0.84 | $0.81 (-3.57%) | $0.85 | $0.76 | 30,540 | $20.74 M |
| 08/22/2024 | $0.89 | $0.84 (-6.18%) | $0.92 | $0.83 | 41,546 | $21.38 M |
| 08/21/2024 | $0.82 | $0.89 (8.52%) | $0.92 | $0.81 | 169,359 | $22.78 M |
| 08/20/2024 | $0.97 | $0.81 (-16.29%) | $0.99 | $0.80 | 106,774 | $20.79 M |
| 08/19/2024 | $0.99 | $0.96 (-3.02%) | $1.04 | $0.91 | 204,900 | $24.58 M |
| 08/16/2024 | $0.95 | $1.02 (7.37%) | $1.04 | $0.90 | 202,800 | $26.11 M |
| 08/15/2024 | $0.67 | $0.90 (34.29%) | $0.96 | $0.67 | 561,400 | $23.04 M |
| 08/14/2024 | $0.60 | $0.68 (13.33%) | $0.70 | $0.60 | 192,747 | $17.41 M |
| 08/13/2024 | $0.61 | $0.60 (-1.79%) | $0.62 | $0.59 | 206,200 | $15.34 M |
| 08/12/2024 | $0.70 | $0.59 (-15.14%) | $0.71 | $0.58 | 133,252 | $15.21 M |
| 08/09/2024 | $0.78 | $0.73 (-6.42%) | $0.78 | $0.69 | 97,400 | $18.69 M |
| 08/08/2024 | $0.80 | $0.76 (-4.38%) | $0.80 | $0.76 | 18,800 | $19.58 M |
| 08/07/2024 | $0.82 | $0.79 (-4.09%) | $0.84 | $0.79 | 30,300 | $20.22 M |
| 08/06/2024 | $0.80 | $0.82 (2.5%) | $0.83 | $0.75 | 29,003 | $20.99 M |
| 08/05/2024 | $0.79 | $0.81 (2.27%) | $0.82 | $0.75 | 63,929 | $20.79 M |
| 08/02/2024 | $0.87 | $0.86 (-1.15%) | $0.87 | $0.82 | 42,938 | $22.02 M |
| 08/01/2024 | $0.82 | $0.86 (5.24%) | $0.86 | $0.79 | 151,900 | $22.09 M |
| 07/31/2024 | $0.80 | $0.79 (-1.38%) | $0.80 | $0.77 | 47,516 | $20.20 M |
| 07/30/2024 | $0.82 | $0.83 (1.22%) | $0.84 | $0.80 | 53,900 | $21.25 M |
| 07/29/2024 | $0.89 | $0.83 (-6.74%) | $0.89 | $0.82 | 159,630 | $21.25 M |
| 07/26/2024 | $0.82 | $0.86 (4.88%) | $0.86 | $0.80 | 85,500 | $22.02 M |
| 07/25/2024 | $0.87 | $0.83 (-4.14%) | $0.87 | $0.83 | 13,200 | $21.35 M |
| 07/24/2024 | $0.87 | $0.87 (0.34%) | $0.87 | $0.82 | 67,325 | $22.35 M |
| 07/23/2024 | $0.83 | $0.85 (2.29%) | $0.85 | $0.80 | 30,955 | $21.73 M |
| 07/22/2024 | $0.83 | $0.85 (2.41%) | $0.90 | $0.80 | 120,603 | $21.76 M |
| 07/19/2024 | $0.85 | $0.84 (-1.39%) | $0.86 | $0.82 | 115,982 | $21.38 M |
| 07/18/2024 | $0.90 | $0.85 (-5.91%) | $0.91 | $0.85 | 110,292 | $21.68 M |
| 07/17/2024 | $0.95 | $0.91 (-4.21%) | $0.96 | $0.86 | 102,930 | $23.30 M |
| 07/16/2024 | $0.96 | $0.98 (2.08%) | $0.98 | $0.95 | 50,502 | $25.09 M |
| 07/15/2024 | $0.98 | $0.98 (-0.31%) | $0.99 | $0.96 | 16,961 | $25.01 M |
| 07/12/2024 | $0.96 | $0.99 (3.13%) | $1.00 | $0.95 | 25,296 | $25.34 M |
| 07/11/2024 | $0.96 | $0.96 (-0.28%) | $0.98 | $0.89 | 76,280 | $24.53 M |
| 07/10/2024 | $0.98 | $0.98 (0%) | $1.00 | $0.95 | 28,809 | $25.09 M |
| 07/09/2024 | $0.99 | $0.99 (0%) | $1.00 | $0.98 | 43,161 | $25.34 M |
| 07/08/2024 | $0.99 | $1.00 (1.01%) | $1.00 | $0.98 | 45,006 | $25.60 M |