ImmunoPrecise Antibodies Ltd. - Common Stock (IPA)

0.4700Last Price

+0.0200 (4.44%)Change

Immunoprecise Antibodies Ltd is a biotechnology company that specializes in the development and production of high-quality antibodies and related therapeutics for use in various biomedical applications

The company offers a range of services, including custom antibody production, protein engineering, and diagnostic assay development, catering to the needs of researchers and pharmaceutical companies. With a focus on advancing personalized medicine and supporting drug discovery, Immunoprecise Antibodies aims to provide innovative solutions that enhance the effectiveness of therapeutic treatments across multiple disease areas.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	0.46	0.49	0.42	0.45	1,201,159	0.45
1/29/2025	0.50	0.51	0.46	0.46	1,939,230	0.46
1/28/2025	0.52	0.54	0.48	0.52	2,056,739	0.52
1/27/2025	0.57	0.66	0.54	0.54	4,370,185	0.54
1/24/2025	0.57	0.59	0.52	0.58	3,965,538	0.58
1/23/2025	0.60	0.61	0.53	0.60	10,710,558	0.60
1/22/2025	0.72	0.92	0.61	0.64	327,867,899	0.64
1/21/2025	0.53	0.55	0.49	0.49	588,124	0.49
1/17/2025	0.54	0.55	0.49	0.53	640,423	0.53
1/16/2025	0.51	0.59	0.50	0.56	1,151,728	0.56
1/15/2025	0.45	0.54	0.44	0.52	221,005	0.52
1/14/2025	0.52	0.52	0.43	0.46	208,158	0.46
1/13/2025	0.52	0.55	0.51	0.52	76,657	0.52
1/10/2025	0.56	0.58	0.51	0.53	431,535	0.53
1/08/2025	0.53	0.55	0.51	0.54	224,711	0.54
1/07/2025	0.52	0.58	0.48	0.54	642,652	0.54
1/06/2025	0.54	0.55	0.48	0.55	603,125	0.55
1/03/2025	0.46	0.54	0.45	0.52	1,255,415	0.52
1/02/2025	0.41	0.45	0.39	0.45	285,512	0.45
12/31/2024	0.41	0.00	0.41	0.41	0	0.41
12/30/2024	0.42	0.43	0.40	0.41	235,337	0.41
12/27/2024	0.43	0.43	0.40	0.41	488,971	0.41
12/26/2024	0.41	0.43	0.39	0.41	166,510	0.41
12/24/2024	0.39	0.41	0.38	0.41	123,549	0.41
12/23/2024	0.43	0.45	0.38	0.40	638,133	0.40
12/20/2024	0.42	0.44	0.40	0.40	192,811	0.40
12/19/2024	0.45	0.45	0.42	0.42	122,176	0.42
12/18/2024	0.42	0.45	0.39	0.43	406,676	0.43
12/17/2024	0.43	0.45	0.42	0.43	146,451	0.43
12/16/2024	0.40	0.44	0.40	0.43	525,132	0.43
12/13/2024	0.40	0.41	0.40	0.40	156,124	0.40
12/12/2024	0.40	0.42	0.40	0.40	439,253	0.40
12/11/2024	0.39	0.39	0.36	0.38	77,893	0.38
12/10/2024	0.42	0.45	0.36	0.40	512,779	0.40
12/09/2024	0.40	0.48	0.39	0.42	923,603	0.42
12/06/2024	0.37	0.39	0.36	0.38	297,295	0.38
12/05/2024	0.38	0.38	0.36	0.37	88,096	0.37
12/04/2024	0.38	0.38	0.36	0.37	95,957	0.37
12/03/2024	0.36	0.38	0.35	0.36	209,155	0.36
12/02/2024	0.38	0.40	0.36	0.38	269,068	0.38
11/29/2024	0.39	0.40	0.36	0.38	214,042	0.38
11/27/2024	0.39	0.41	0.36	0.40	242,685	0.40
11/26/2024	0.41	0.41	0.38	0.41	204,476	0.41
11/25/2024	0.37	0.40	0.36	0.38	269,373	0.38
11/22/2024	0.35	0.40	0.33	0.38	327,226	0.38
11/21/2024	0.38	0.41	0.32	0.35	398,694	0.35
11/20/2024	0.41	0.41	0.37	0.39	166,201	0.39
11/19/2024	0.40	0.41	0.38	0.41	275,910	0.41
11/18/2024	0.44	0.48	0.39	0.41	212,998	0.41
11/15/2024	0.46	0.46	0.43	0.44	205,405	0.44
11/14/2024	0.49	0.49	0.42	0.46	380,582	0.46
11/13/2024	0.53	0.53	0.40	0.48	2,465,310	0.48
11/12/2024	0.43	0.48	0.43	0.47	351,282	0.47
11/11/2024	0.43	0.45	0.42	0.45	139,400	0.45
11/08/2024	0.44	0.47	0.43	0.44	337,530	0.44
11/07/2024	0.39	0.46	0.39	0.44	252,532	0.44
11/06/2024	0.40	0.41	0.35	0.39	440,238	0.39
11/05/2024	0.42	0.45	0.40	0.42	305,178	0.42
11/04/2024	0.42	0.46	0.41	0.43	281,588	0.43
11/01/2024	0.45	0.48	0.40	0.42	388,013	0.42
10/31/2024	0.46	0.53	0.45	0.48	259,172	0.48