ImmunoPrecise Antibodies ... (IPA)
NASDAQ: IPA
· Real-Time Price · USD
1.77
0.02 (1.14%)
At close: Oct 01, 2025, 3:59 PM
1.71
-3.39%
Pre-market: Oct 01, 2025, 09:17 AM EDT
IPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.72 | 1.79 | 1.67 | 1.75 | 1.75 | 1.16% | 510,164 |
| Sep 29, 2025 | 1.80 | 1.89 | 1.69 | 1.73 | 1.73 | -3.89% | 677,116 |
| Sep 26, 2025 | 1.78 | 1.85 | 1.77 | 1.80 | 1.80 | 1.69% | 417,781 |
| Sep 25, 2025 | 1.90 | 1.94 | 1.75 | 1.77 | 1.77 | -6.35% | 742,297 |
| Sep 24, 2025 | 1.95 | 2.04 | 1.88 | 1.89 | 1.89 | -1.05% | 715,464 |
| Sep 23, 2025 | 2.03 | 2.04 | 1.87 | 1.91 | 1.91 | -4.98% | 728,959 |
| Sep 22, 2025 | 2.00 | 2.08 | 1.89 | 2.01 | 2.01 | 16.18% | 2,443,347 |
| Sep 19, 2025 | 1.87 | 1.87 | 1.68 | 1.73 | 1.73 | -7.98% | 889,998 |
| Sep 18, 2025 | 1.57 | 1.96 | 1.55 | 1.88 | 1.88 | 21.29% | 2,256,838 |
| Sep 17, 2025 | 1.57 | 1.63 | 1.42 | 1.55 | 1.55 | -2.52% | 1,225,162 |
| Sep 16, 2025 | 1.73 | 1.73 | 1.51 | 1.59 | 1.59 | -9.66% | 2,187,375 |
| Sep 15, 2025 | 2.26 | 2.26 | 1.58 | 1.76 | 1.76 | -20.36% | 11,309,611 |
| Sep 12, 2025 | 2.25 | 2.30 | 1.95 | 2.21 | 2.21 | 1.84% | 1,578,260 |
| Sep 11, 2025 | 1.90 | 2.17 | 1.88 | 2.17 | 2.17 | 13.61% | 708,928 |
| Sep 10, 2025 | 1.88 | 2.00 | 1.86 | 1.91 | 1.91 | 1.06% | 709,395 |
| Sep 9, 2025 | 1.81 | 1.92 | 1.80 | 1.89 | 1.89 | 2.16% | 511,947 |
| Sep 8, 2025 | 1.92 | 2.00 | 1.85 | 1.85 | 1.85 | -4.64% | 768,604 |
| Sep 5, 2025 | 1.97 | 1.99 | 1.82 | 1.94 | 1.94 | -2.51% | 811,484 |
| Sep 4, 2025 | 2.02 | 2.07 | 1.88 | 1.99 | 1.99 | -3.86% | 828,038 |
| Sep 3, 2025 | 2.00 | 2.24 | 2.00 | 2.07 | 2.07 | 7.25% | 2,050,468 |
Page 1 of 105