ImmunoPrecise Antibodies ... (IPA)
NASDAQ: IPA
· Real-Time Price · USD
2.71
0.71 (35.50%)
At close: Aug 18, 2025, 3:59 PM
2.73
0.74%
Pre-market: Aug 19, 2025, 07:05 AM EDT
IPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.02 | 2.72 | 2.00 | 2.70 | 2.70 | 35.00% | 9,623,110 |
| Aug 15, 2025 | 2.02 | 2.14 | 1.97 | 2.00 | 2.00 | -0.99% | 802,545 |
| Aug 14, 2025 | 2.02 | 2.07 | 1.93 | 2.02 | 2.02 | 1.51% | 451,500 |
| Aug 13, 2025 | 2.02 | 2.05 | 1.92 | 1.99 | 1.99 | -1.49% | 397,815 |
| Aug 12, 2025 | 1.94 | 2.02 | 1.81 | 2.02 | 2.02 | 6.32% | 680,400 |
| Aug 11, 2025 | 2.03 | 2.06 | 1.85 | 1.90 | 1.90 | -5.00% | 721,994 |
| Aug 8, 2025 | 1.85 | 2.12 | 1.85 | 2.00 | 2.00 | 8.11% | 2,082,644 |
| Aug 7, 2025 | 1.89 | 1.89 | 1.77 | 1.85 | 1.85 | -2.12% | 697,900 |
| Aug 6, 2025 | 1.83 | 1.95 | 1.81 | 1.89 | 1.89 | 4.42% | 945,827 |
| Aug 5, 2025 | 1.88 | 1.88 | 1.73 | 1.81 | 1.81 | -1.09% | 570,712 |
| Aug 4, 2025 | 1.73 | 1.83 | 1.64 | 1.83 | 1.83 | 11.59% | 1,087,100 |
| Aug 1, 2025 | 1.60 | 1.64 | 1.52 | 1.64 | 1.64 | -1.20% | 1,008,438 |
| Jul 31, 2025 | 1.72 | 1.77 | 1.64 | 1.66 | 1.66 | -4.60% | 1,260,010 |
| Jul 30, 2025 | 1.72 | 1.80 | 1.69 | 1.74 | 1.74 | 0.58% | 656,135 |
| Jul 29, 2025 | 1.81 | 1.99 | 1.62 | 1.73 | 1.73 | -14.36% | 2,838,700 |
| Jul 28, 2025 | 2.22 | 2.29 | 2.01 | 2.02 | 2.02 | -6.48% | 1,399,928 |
| Jul 25, 2025 | 2.38 | 2.41 | 2.00 | 2.16 | 2.16 | -6.49% | 2,019,226 |
| Jul 24, 2025 | 1.91 | 2.33 | 1.87 | 2.31 | 2.31 | 26.92% | 5,299,700 |
| Jul 23, 2025 | 1.70 | 1.85 | 1.68 | 1.82 | 1.82 | 7.06% | 935,921 |
| Jul 22, 2025 | 1.71 | 1.77 | 1.61 | 1.70 | 1.70 | -2.86% | 750,634 |