ImmunoPrecise Antibodies Ltd. (IPA)
NASDAQ: IPA · Real-Time Price · USD
0.4501
+0.0012 (0.27%)
At close: May 12, 2025, 4:00 PM
0.4500
-0.0001 (-0.02%)
After-hours: May 12, 2025, 6:10 PM EDT
ImmunoPrecise Antibodies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | 0.27% | 298,740 |
| May 9, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.88% | 316,722 |
| May 8, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -2.03% | 215,564 |
| May 7, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.99% | 295,762 |
| May 6, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.90% | 210,031 |
| May 5, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -0.11% | 281,889 |
| May 2, 2025 | 0.46 | 0.49 | 0.45 | 0.46 | 0.46 | -0.71% | 579,455 |
| May 1, 2025 | 0.45 | 0.47 | 0.43 | 0.46 | 0.46 | 5.57% | 250,891 |
| Apr 30, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -1.02% | 106,444 |
| Apr 29, 2025 | 0.47 | 0.48 | 0.43 | 0.44 | 0.44 | -3.93% | 191,793 |
| Apr 28, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 2.36% | 563,900 |
| Apr 25, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -3.00% | 259,308 |
| Apr 24, 2025 | 0.45 | 0.47 | 0.43 | 0.46 | 0.46 | 4.48% | 379,726 |
| Apr 23, 2025 | 0.44 | 0.47 | 0.43 | 0.44 | 0.44 | 2.07% | 736,185 |
| Apr 22, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 6.85% | 241,141 |
| Apr 21, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -7.03% | 745,548 |
| Apr 17, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 2.55% | 251,874 |
| Apr 16, 2025 | 0.40 | 0.45 | 0.40 | 0.43 | 0.43 | 3.89% | 100,231 |
| Apr 15, 2025 | 0.46 | 0.48 | 0.40 | 0.41 | 0.41 | -10.09% | 582,764 |
| Apr 14, 2025 | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | 5.98% | 626,853 |
| Apr 11, 2025 | 0.41 | 0.45 | 0.39 | 0.43 | 0.43 | 7.56% | 1,339,777 |
| Apr 10, 2025 | 0.39 | 0.42 | 0.37 | 0.40 | 0.40 | 2.30% | 496,422 |
| Apr 9, 2025 | 0.38 | 0.40 | 0.36 | 0.39 | 0.39 | 1.82% | 191,338 |
| Apr 8, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -4.75% | 176,426 |
| Apr 7, 2025 | 0.34 | 0.41 | 0.33 | 0.40 | 0.40 | 12.31% | 713,131 |
| Apr 4, 2025 | 0.34 | 0.38 | 0.34 | 0.36 | 0.36 | 5.85% | 447,725 |
| Apr 3, 2025 | 0.37 | 0.40 | 0.34 | 0.34 | 0.34 | -10.34% | 369,049 |
| Apr 2, 2025 | 0.35 | 0.42 | 0.35 | 0.38 | 0.38 | 5.19% | 353,030 |
| Apr 1, 2025 | 0.34 | 0.39 | 0.34 | 0.36 | 0.36 | -4.25% | 357,431 |
| Mar 31, 2025 | 0.37 | 0.39 | 0.32 | 0.38 | 0.38 | -3.95% | 543,930 |
| Mar 28, 2025 | 0.41 | 0.43 | 0.36 | 0.39 | 0.39 | -10.97% | 605,463 |
| Mar 27, 2025 | 0.42 | 0.46 | 0.41 | 0.44 | 0.44 | 2.99% | 427,656 |
| Mar 26, 2025 | 0.42 | 0.44 | 0.40 | 0.43 | 0.43 | -2.84% | 224,663 |
| Mar 25, 2025 | 0.41 | 0.44 | 0.40 | 0.44 | 0.44 | 3.53% | 245,358 |
| Mar 24, 2025 | 0.42 | 0.44 | 0.38 | 0.43 | 0.43 | 0.43% | 1,082,960 |
| Mar 21, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -5.22% | 298,665 |
| Mar 20, 2025 | 0.44 | 0.46 | 0.40 | 0.45 | 0.45 | 1.50% | 731,159 |
| Mar 19, 2025 | 0.42 | 0.44 | 0.41 | 0.44 | 0.44 | 7.90% | 478,996 |
| Mar 18, 2025 | 0.42 | 0.43 | 0.39 | 0.41 | 0.41 | -4.97% | 474,443 |
| Mar 17, 2025 | 0.39 | 0.44 | 0.38 | 0.43 | 0.43 | 11.46% | 1,467,023 |
| Mar 14, 2025 | 0.40 | 0.41 | 0.36 | 0.38 | 0.38 | -4.96% | 1,865,117 |
| Mar 13, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | 11.48% | 33,440,788 |
| Mar 12, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -9.04% | 648,229 |
| Mar 11, 2025 | 0.37 | 0.41 | 0.37 | 0.40 | 0.40 | 6.22% | 570,017 |
| Mar 10, 2025 | 0.38 | 0.39 | 0.35 | 0.38 | 0.38 | -4.03% | 489,483 |
| Mar 7, 2025 | 0.40 | 0.41 | 0.37 | 0.39 | 0.39 | -2.05% | 544,934 |
| Mar 6, 2025 | 0.40 | 0.41 | 0.35 | 0.40 | 0.40 | 1.52% | 617,564 |
| Mar 5, 2025 | 0.35 | 0.40 | 0.33 | 0.39 | 0.39 | 11.74% | 978,986 |
| Mar 4, 2025 | 0.31 | 0.35 | 0.27 | 0.35 | 0.35 | 7.11% | 1,431,330 |
| Mar 3, 2025 | 0.33 | 0.34 | 0.30 | 0.33 | 0.33 | -4.08% | 854,504 |