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 31, 2016 2.990 2.990 2.760 2.770 217,761 -0.18(-6.10%)
Oct 28, 2016 2.990 3.030 2.910 2.950 291,590 +0.01(+0.34%)
Oct 27, 2016 2.930 2.990 2.900 2.940 130,945 +0.04(+1.38%)
Oct 26, 2016 3.000 3.000 2.810 2.900 198,619 -0.08(-2.68%)
Oct 25, 2016 3.050 3.070 2.960 2.980 168,873 -0.07(-2.30%)
Oct 24, 2016 3.160 3.200 2.960 3.050 580,442 -0.10(-3.17%)
Oct 21, 2016 3.010 3.190 2.970 3.150 925,855 +0.14(+4.65%)
Oct 20, 2016 2.810 3.020 2.793 3.010 531,931 +0.15(+5.24%)
Oct 19, 2016 2.700 2.960 2.610 2.860 733,907 +0.19(+7.12%)
Oct 18, 2016 2.800 2.800 2.640 2.670 336,514 -0.08(-2.91%)
Oct 17, 2016 2.880 2.880 2.700 2.750 355,063 -0.11(-3.85%)
Oct 14, 2016 2.990 2.990 2.730 2.860 675,631 -0.04(-1.38%)
Oct 13, 2016 3.050 3.080 2.720 2.900 766,604 -0.08(-2.68%)
Oct 12, 2016 3.180 3.330 2.910 2.980 3,033,625 +0.15(+5.30%)
Oct 11, 2016 2.650 2.830 2.540 2.830 1,236,139 -0.01(-0.35%)
Oct 10, 2016 2.800 3.140 2.760 2.840 7,503,708 +0.46(+19.33%)
Oct 07, 2016 2.290 2.400 2.217 2.380 424,099 +0.14(+6.20%)
Oct 06, 2016 2.210 2.331 2.120 2.241 252,985 +0.05(+2.33%)
Oct 05, 2016 2.170 2.190 2.100 2.190 107,769 +0.05(+2.34%)
Oct 04, 2016 2.350 2.400 2.110 2.140 442,344 -0.11(-4.89%)
Oct 03, 2016 2.140 2.360 2.075 2.250 587,808 +0.15(+7.14%)
Sep 30, 2016 2.050 2.100 2.000 2.100 190,427 +0.10(+5.00%)
Sep 29, 2016 2.030 2.060 1.980 2.000 127,288 -0.03(-1.48%)
Sep 28, 2016 2.120 2.120 1.890 2.030 467,465 -0.06(-2.87%)
Sep 27, 2016 2.230 2.230 2.023 2.090 220,357 -0.12(-5.43%)
Sep 26, 2016 2.060 2.250 2.050 2.210 342,627 +0.10(+4.74%)
Sep 23, 2016 2.000 2.240 2.000 2.110 1,012,837 -0.19(-8.10%)
Sep 22, 2016 1.850 2.340 1.830 2.296 1,507,234 +0.44(+23.43%)
Sep 21, 2016 1.830 1.870 1.800 1.860 61,877 +0.05(+2.77%)
Sep 20, 2016 1.840 1.850 1.780 1.810 48,293 +0.00(+0.00%)
Sep 19, 2016 1.810 1.905 1.800 1.810 88,955 -0.02(-1.09%)
Sep 16, 2016 1.840 1.890 1.820 1.830 59,013 +0.01(+0.55%)
Sep 15, 2016 1.750 1.890 1.740 1.820 160,302 +0.07(+4.00%)
Sep 14, 2016 2.100 2.100 1.740 1.750 191,682 -0.02(-1.13%)
Sep 13, 2016 1.904 1.949 1.770 1.770 205,972 -0.17(-8.76%)
Sep 12, 2016 1.900 1.970 1.860 1.940 92,629 +0.03(+1.57%)
Sep 09, 2016 1.980 1.990 1.850 1.910 96,095 -0.03(-1.55%)
Sep 08, 2016 1.770 2.060 1.770 1.940 610,388 +0.17(+9.60%)
Sep 07, 2016 1.840 1.840 1.769 1.770 40,026 -0.02(-1.12%)
Sep 06, 2016 1.800 1.810 1.770 1.790 38,709 +0.02(+1.13%)
Sep 02, 2016 1.720 1.770 1.770 1.770 92,100 +0.04(+2.31%)
Sep 01, 2016 1.780 1.780 1.690 1.730 96,604 -0.03(-1.70%)
Aug 31, 2016 1.790 1.801 1.710 1.760 123,422 -0.03(-1.68%)
Aug 30, 2016 1.830 1.870 1.790 1.790 103,301 -0.02(-1.10%)
Aug 29, 2016 1.880 1.908 1.790 1.810 160,026 -0.04(-2.00%)
Aug 26, 2016 1.830 1.890 1.790 1.847 132,614 +0.01(+0.77%)
Aug 25, 2016 1.880 1.920 1.820 1.833 140,739 -0.06(-3.02%)
Aug 24, 2016 1.920 1.930 1.870 1.890 144,268 -0.03(-1.56%)
Aug 23, 2016 1.900 1.940 1.870 1.920 252,090 +0.05(+2.67%)
Aug 22, 2016 1.840 1.890 1.810 1.870 147,708 -0.01(-0.53%)
Aug 19, 2016 1.930 1.950 1.850 1.880 126,772 -0.02(-1.05%)
Aug 18, 2016 1.990 1.990 1.890 1.900 232,738 -0.07(-3.46%)
Aug 17, 2016 1.830 1.970 1.770 1.968 239,101 +0.19(+10.56%)
Aug 16, 2016 1.800 1.840 1.760 1.780 41,932 -0.03(-1.66%)
Aug 15, 2016 1.800 1.880 1.790 1.810 150,662 -0.03(-1.63%)
Aug 12, 2016 1.830 1.870 1.770 1.840 66,964 +0.04(+2.22%)
Aug 11, 2016 1.760 1.840 1.740 1.800 107,669 +0.06(+3.45%)
Aug 10, 2016 1.800 1.830 1.730 1.740 76,713 -0.06(-3.60%)
Aug 09, 2016 1.840 1.870 1.770 1.805 32,367 -0.02(-1.36%)
Aug 08, 2016 1.860 1.880 1.810 1.830 143,862 -0.03(-1.62%)
Aug 05, 2016 1.800 1.860 1.788 1.860 62,833 +0.05(+2.76%)
Aug 04, 2016 1.820 1.830 1.780 1.810 108,959 +0.00(+0.00%)
Aug 03, 2016 1.750 1.850 1.714 1.810 115,208 +0.02(+1.12%)
Aug 02, 2016 2.000 2.010 1.790 1.790 239,566 -0.19(-9.60%)
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.