名前 | ImmunoPrecise Antibodies Ltd. Common Stock |
ティッカー | IPA |
国 | Canada |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.65 | 14.08 | 14.45 | 14.34 | 46200.0 | 14.34 |
2021-02-12 | 14.7 | 14.05 | 14.05 | 14.38 | 55000.0 | 14.38 |
2021-02-11 | 15.0 | 13.95 | 15.0 | 14.05 | 84500.0 | 14.05 |
2021-02-10 | 15.45 | 14.67 | 15.45 | 14.94 | 56400.0 | 14.94 |
2021-02-09 | 15.65 | 15.12 | 15.37 | 15.4 | 65800.0 | 15.4 |
2021-02-08 | 15.94 | 14.6 | 15.45 | 15.5 | 176100.0 | 15.5 |
2021-02-05 | 15.15 | 14.14 | 14.25 | 15.06 | 199400.0 | 15.06 |
2021-02-04 | 14.75 | 13.45 | 13.58 | 13.69 | 1409300.0 | 13.69 |
2021-02-03 | 16.24 | 15.36 | 15.87 | 15.67 | 186900.0 | 15.67 |
2021-02-02 | 16.73 | 15.81 | 16.73 | 16.3 | 94200.0 | 16.3 |
2021-02-01 | 16.95 | 15.8 | 16.85 | 16.32 | 159700.0 | 16.32 |
2021-01-29 | 17.9 | 15.75 | 17.46 | 17.0 | 89600.0 | 17.0 |
2021-01-28 | 18.48 | 15.5 | 15.82 | 17.0 | 136600.0 | 17.0 |
2021-01-27 | 16.03 | 15.34 | 15.59 | 15.55 | 104600.0 | 15.55 |
2021-01-26 | 15.59 | 14.9 | 15.4 | 15.53 | 48500.0 | 15.53 |
2021-01-25 | 15.73 | 14.75 | 15.73 | 15.2 | 49300.0 | 15.2 |
2021-01-22 | 15.8 | 14.85 | 15.8 | 15.75 | 54800.0 | 15.75 |
2021-01-21 | 16.77 | 15.7 | 16.5 | 16.05 | 46700.0 | 16.05 |
2021-01-20 | 16.4 | 15.2 | 15.31 | 16.38 | 65000.0 | 16.38 |
2021-01-19 | 15.2 | 14.38 | 15.15 | 14.96 | 16200.0 | 14.96 |
2021-01-15 | 14.98 | 14.32 | 14.94 | 14.65 | 25700.0 | 14.65 |
2021-01-14 | 15.43 | 14.55 | 14.97 | 14.99 | 32000.0 | 14.99 |
2021-01-13 | 15.44 | 14.91 | 15.1 | 14.96 | 20700.0 | 14.96 |
2021-01-12 | 17.05 | 15.34 | 17.05 | 15.55 | 34400.0 | 15.55 |
2021-01-11 | 17.48 | 15.93 | 16.46 | 16.6 | 39100.0 | 16.6 |
2021-01-08 | 16.8 | 15.5 | 16.51 | 16.46 | 38700.0 | 16.46 |
2021-01-07 | 16.59 | 14.96 | 16.45 | 16.1 | 43700.0 | 16.1 |
2021-01-06 | 17.46 | 15.83 | 17.45 | 16.12 | 48500.0 | 16.12 |
2021-01-05 | 16.97 | 13.5 | 13.71 | 16.73 | 82200.0 | 16.73 |
2021-01-04 | 15.94 | 13.17 | 15.94 | 13.4 | 76900.0 | 13.4 |
2020-12-31 | 17.18 | 13.85 | 15.89 | 14.95 | 95700.0 | 14.95 |
2020-12-30 | 33.34 | 15.55 | 20.01 | 15.98 | 129400.0 | 15.98 |