Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Immunoprecise A (IPA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.77 1.81 1.65 1.73 83,582
17th Jul 2025 (Thu) 1.935 1.95 1.71 1.74 167,611
16th Jul 2025 (Wed) 1.845 1.98 1.835 1.93 70,716
15th Jul 2025 (Tue) 2.025 2.31 1.80 1.82 289,673
14th Jul 2025 (Mon) 1.53 2.025 1.51 1.98 140,237
11th Jul 2025 (Fri) 1.605 1.62 1.46 1.48 81,477
10th Jul 2025 (Thu) 1.88 1.97 1.625 1.665 154,725
9th Jul 2025 (Wed) 1.775 2.01 1.69 1.92 300,218
8th Jul 2025 (Tue) 1.62 1.78 1.54 1.76 164,901
7th Jul 2025 (Mon) 1.525 1.68 1.49 1.63 275,921
4th Jul 2025 (Fri) 1.09 1.31 1.09 1.31 200,189
3rd Jul 2025 (Thu) 1.09 1.31 1.09 1.31 200,189
2nd Jul 2025 (Wed) 1.08 1.09 1.00 1.06 87,140
1st Jul 2025 (Tue) 1.05 1.14 1.05 1.09 43,217
30th Jun 2025 (Mon) 1.09 1.10 1.03 1.06 19,080
27th Jun 2025 (Fri) 1.15 1.155 1.06 1.11 59,917
26th Jun 2025 (Thu) 0.94 1.15 0.94 1.11 241,930
25th Jun 2025 (Wed) 0.91 0.9613 0.8808 0.9323 41,672
24th Jun 2025 (Tue) 0.9557 0.9718 0.8236 0.94 94,847
23rd Jun 2025 (Mon) 0.9798 1.00 0.933 0.9601 37,911
20th Jun 2025 (Fri) 1.02 1.02 0.9015 1.005 92,290
19th Jun 2025 (Thu) 0.9687 1.03 0.94 1.01 144,771
18th Jun 2025 (Wed) 0.9687 1.03 0.94 1.01 144,771
17th Jun 2025 (Tue) 0.86 1.02 0.84 0.9463 245,000
16th Jun 2025 (Mon) 0.715 0.85 0.705 0.85 177,604
13th Jun 2025 (Fri) 0.71 0.80 0.70 0.7015 284,637
12th Jun 2025 (Thu) 0.6998 1.06 0.6605 0.7299 4,348,052
11th Jun 2025 (Wed) 0.6462 0.6462 0.51 0.6004 87,280
10th Jun 2025 (Tue) 0.6697 0.6697 0.6442 0.654 15,527
9th Jun 2025 (Mon) 0.68 0.68 0.66 0.6698 22,051
6th Jun 2025 (Fri) 0.711 0.711 0.6605 0.6724 30,627
5th Jun 2025 (Thu) 0.62 0.75 0.6012 0.702 242,415
4th Jun 2025 (Wed) 0.55 0.5838 0.5008 0.5736 66,333
3rd Jun 2025 (Tue) 0.561 0.5672 0.537 0.5635 19,760
2nd Jun 2025 (Mon) 0.565 0.5675 0.5556 0.5714 9,176
30th May 2025 (Fri) 0.578 0.578 0.5613 0.57 2,132
29th May 2025 (Thu) 0.5613 0.572 0.5613 0.5742 4,048
28th May 2025 (Wed) 0.534 0.534 0.534 0.534 7,801
27th May 2025 (Tue) 0.5403 0.5403 0.52 0.53 18,757
26th May 2025 (Mon) 0.5571 0.5571 0.5571 0.5571 0
24th May 2025 (Sat) 0.498 0.5721 0.498 0.5571 108,502
23rd May 2025 (Fri) 0.498 0.5721 0.498 0.56 108,502
22nd May 2025 (Thu) 0.4889 0.4889 0.4889 0.4889 494
21st May 2025 (Wed) 0.4899 0.4899 0.4777 0.48 5,167
FTSE 100 Latest
Value9,004.10
Change11.98