Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellipharmaceutics (NQ: IPCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 1.830 1.889 1.830 1.850 40,879 +0.03(+1.65%)
Oct 29, 2015 1.820 1.850 1.820 1.820 39,202 +0.00(+0.00%)
Oct 28, 2015 1.830 1.840 1.810 1.820 26,708 -0.01(-0.55%)
Oct 27, 2015 1.820 1.830 1.800 1.830 23,807 +0.00(+0.00%)
Oct 26, 2015 1.830 1.840 1.800 1.830 41,613 -0.01(-0.54%)
Oct 23, 2015 1.820 1.850 1.780 1.840 36,826 +0.01(+0.55%)
Oct 22, 2015 1.850 1.850 1.800 1.830 23,491 -0.02(-1.08%)
Oct 21, 2015 1.850 1.862 1.820 1.850 22,716 +0.00(+0.00%)
Oct 20, 2015 1.860 1.885 1.830 1.850 12,307 +0.00(+0.00%)
Oct 19, 2015 1.860 1.890 1.810 1.850 45,943 -0.03(-1.60%)
Oct 16, 2015 1.808 1.880 1.808 1.880 41,760 +0.03(+1.62%)
Oct 15, 2015 1.850 1.850 1.780 1.850 69,105 +0.01(+0.54%)
Oct 14, 2015 1.850 1.860 1.840 1.840 21,211 +0.00(+0.00%)
Oct 13, 2015 1.820 1.850 1.800 1.840 27,715 +0.04(+2.22%)
Oct 12, 2015 1.800 1.820 1.730 1.800 46,833 +0.00(+0.00%)
Oct 09, 2015 1.810 1.860 1.770 1.800 106,809 -0.05(-2.70%)
Oct 08, 2015 1.870 1.910 1.822 1.850 117,692 -0.02(-1.07%)
Oct 07, 2015 1.920 1.950 1.810 1.870 113,847 -0.05(-2.60%)
Oct 06, 2015 1.970 1.970 1.890 1.920 39,897 -0.05(-2.54%)
Oct 05, 2015 1.930 1.980 1.930 1.970 26,893 +0.02(+1.03%)
Oct 02, 2015 1.790 1.950 1.780 1.950 48,813 +0.16(+8.94%)
Oct 01, 2015 1.800 1.840 1.780 1.790 51,769 -0.02(-1.10%)
Sep 30, 2015 1.920 1.920 1.750 1.810 44,022 -0.02(-1.09%)
Sep 29, 2015 1.880 1.970 1.820 1.830 64,765 -0.01(-0.54%)
Sep 28, 2015 2.000 2.000 1.750 1.840 198,899 -0.22(-10.68%)
Sep 25, 2015 2.020 2.100 1.980 2.060 89,295 +0.07(+3.52%)
Sep 24, 2015 2.090 2.100 1.990 1.990 120,086 -0.09(-4.10%)
Sep 23, 2015 2.060 2.100 2.060 2.075 28,277 -0.00(-0.24%)
Sep 22, 2015 2.090 2.120 2.080 2.080 19,148 -0.03(-1.42%)
Sep 21, 2015 2.130 2.160 2.090 2.110 132,301 -0.04(-1.86%)
Sep 18, 2015 2.130 2.170 2.130 2.150 25,758 +0.02(+0.94%)
Sep 17, 2015 2.130 2.220 2.120 2.130 62,453 -0.02(-0.93%)
Sep 16, 2015 2.150 2.160 2.120 2.150 71,718 +0.00(+0.00%)
Sep 15, 2015 2.100 2.210 2.100 2.150 79,832 +0.02(+0.94%)
Sep 14, 2015 2.180 2.202 2.110 2.130 113,165 -0.04(-1.84%)
Sep 11, 2015 2.190 2.230 2.150 2.170 96,375 -0.01(-0.53%)
Sep 10, 2015 2.200 2.230 2.150 2.182 68,710 -0.02(-0.84%)
Sep 09, 2015 2.300 2.300 2.200 2.200 46,434 -0.06(-2.65%)
Sep 08, 2015 2.250 2.270 2.200 2.260 25,250 +0.05(+2.26%)
Sep 04, 2015 2.210 2.210 2.210 2.210 34,200 -0.04(-1.78%)
Sep 03, 2015 2.300 2.320 2.170 2.250 51,926 -0.06(-2.60%)
Sep 02, 2015 2.180 2.320 2.170 2.310 49,032 +0.09(+4.05%)
Sep 01, 2015 2.270 2.270 2.160 2.220 41,923 -0.06(-2.63%)
Aug 31, 2015 2.320 2.340 2.250 2.280 90,736 -0.03(-1.30%)
Aug 28, 2015 2.240 2.330 2.220 2.310 139,249 +0.14(+6.45%)
Aug 27, 2015 2.250 2.250 2.130 2.170 110,383 +0.07(+3.33%)
Aug 26, 2015 2.140 2.140 2.040 2.100 123,253 +0.03(+1.45%)
Aug 25, 2015 2.070 2.180 2.040 2.070 88,136 +0.03(+1.47%)
Aug 24, 2015 2.040 2.070 1.920 2.040 111,889 -0.08(-3.77%)
Aug 21, 2015 2.140 2.150 2.120 2.120 44,106 -0.04(-1.85%)
Aug 20, 2015 2.180 2.190 2.130 2.160 52,410 -0.01(-0.46%)
Aug 19, 2015 2.180 2.210 2.130 2.170 41,456 -0.03(-1.36%)
Aug 18, 2015 2.270 2.270 2.180 2.200 39,000 -0.07(-3.08%)
Aug 17, 2015 2.300 2.310 2.220 2.270 114,935 -0.01(-0.44%)
Aug 14, 2015 2.180 2.280 2.170 2.280 122,059 +0.09(+4.11%)
Aug 13, 2015 2.170 2.270 2.150 2.190 83,728 +0.02(+0.92%)
Aug 12, 2015 2.080 2.190 2.080 2.170 131,003 +0.09(+4.33%)
Aug 11, 2015 2.070 2.320 2.030 2.080 319,562 -0.13(-5.88%)
Aug 10, 2015 2.350 2.420 2.200 2.210 207,563 -0.10(-4.12%)
Aug 07, 2015 2.460 2.470 2.280 2.305 222,111 -0.13(-5.53%)
Aug 06, 2015 2.560 2.650 2.380 2.440 258,870 -0.14(-5.43%)
Aug 05, 2015 3.150 3.150 2.580 2.580 554,687 -0.67(-20.62%)
Aug 04, 2015 3.310 3.540 3.230 3.250 165,364 -0.09(-2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.