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 (%)
Dec 31, 2014 2.300 2.260 2.260 2.260 70,400 -0.04(-1.74%)
Dec 30, 2014 2.360 2.400 2.210 2.300 79,607 +0.00(+0.00%)
Dec 29, 2014 2.280 2.420 2.280 2.300 116,749 -0.01(-0.43%)
Dec 26, 2014 2.270 2.480 2.260 2.310 48,608 +0.01(+0.43%)
Dec 24, 2014 2.270 2.300 2.300 2.300 26,400 +0.00(+0.00%)
Dec 23, 2014 2.310 2.332 2.300 2.300 54,517 -0.01(-0.43%)
Dec 22, 2014 2.330 2.350 2.240 2.310 158,887 -0.01(-0.43%)
Dec 19, 2014 2.400 2.400 2.320 2.320 114,711 -0.08(-3.33%)
Dec 18, 2014 2.480 2.490 2.400 2.400 111,764 -0.06(-2.44%)
Dec 17, 2014 2.430 2.500 2.410 2.460 59,118 +0.03(+1.23%)
Dec 16, 2014 2.420 2.500 2.400 2.430 77,538 +0.03(+1.05%)
Dec 15, 2014 2.540 2.570 2.400 2.405 147,271 -0.15(-5.69%)
Dec 12, 2014 2.560 2.640 2.550 2.550 108,930 -0.06(-2.30%)
Dec 11, 2014 2.600 2.640 2.590 2.610 26,462 -0.01(-0.38%)
Dec 10, 2014 2.740 2.780 2.580 2.620 114,203 -0.10(-3.68%)
Dec 09, 2014 2.720 2.780 2.650 2.720 29,232 -0.03(-1.09%)
Dec 08, 2014 2.790 2.810 2.730 2.750 20,864 -0.08(-2.83%)
Dec 05, 2014 2.770 2.850 2.600 2.830 67,683 +0.07(+2.54%)
Dec 04, 2014 2.880 2.900 2.720 2.760 42,335 -0.06(-2.13%)
Dec 03, 2014 2.830 2.890 2.800 2.820 30,506 -0.00(-0.11%)
Dec 02, 2014 2.860 2.900 2.820 2.823 29,682 -0.06(-1.97%)
Dec 01, 2014 2.900 2.940 2.800 2.880 66,011 -0.02(-0.69%)
Nov 28, 2014 2.940 2.940 2.860 2.900 19,526 -0.04(-1.36%)
Nov 26, 2014 2.770 2.940 2.940 2.940 85,600 +0.14(+5.00%)
Nov 25, 2014 2.790 2.850 2.777 2.800 26,238 -0.02(-0.71%)
Nov 24, 2014 2.820 2.850 2.780 2.820 18,927 +0.02(+0.71%)
Nov 21, 2014 2.750 2.850 2.721 2.800 49,850 +0.08(+2.94%)
Nov 20, 2014 2.740 2.740 2.690 2.720 23,871 +0.03(+1.12%)
Nov 19, 2014 2.710 2.750 2.690 2.690 18,674 -0.01(-0.37%)
Nov 18, 2014 2.680 2.840 2.680 2.700 156,684 +0.01(+0.37%)
Nov 17, 2014 2.680 2.740 2.660 2.690 53,892 -0.02(-0.73%)
Nov 14, 2014 2.650 2.750 2.650 2.710 28,031 +0.04(+1.49%)
Nov 13, 2014 2.710 2.750 2.670 2.670 37,162 -0.04(-1.48%)
Nov 12, 2014 2.750 2.850 2.680 2.710 51,384 -0.02(-0.73%)
Nov 11, 2014 2.700 2.750 2.700 2.730 26,426 +0.03(+1.11%)
Nov 10, 2014 2.710 2.710 2.650 2.700 43,040 -0.01(-0.37%)
Nov 07, 2014 2.720 2.750 2.710 2.710 17,571 +0.00(+0.00%)
Nov 06, 2014 2.750 2.750 2.710 2.710 45,620 -0.03(-1.09%)
Nov 05, 2014 2.840 2.865 2.700 2.740 55,590 -0.11(-3.86%)
Nov 04, 2014 2.830 2.890 2.800 2.850 24,115 +0.01(+0.35%)
Nov 03, 2014 2.840 2.890 2.810 2.840 32,265 +0.00(+0.00%)
Oct 31, 2014 2.810 2.840 2.788 2.840 55,892 +0.04(+1.43%)
Oct 30, 2014 2.850 2.890 2.700 2.800 76,990 -0.05(-1.75%)
Oct 29, 2014 2.910 2.910 2.795 2.850 45,026 -0.06(-2.06%)
Oct 28, 2014 3.040 3.040 2.870 2.910 51,297 -0.14(-4.45%)
Oct 27, 2014 2.990 3.130 3.010 3.045 73,123 +0.04(+1.17%)
Oct 24, 2014 2.900 3.080 2.900 3.010 69,152 +0.13(+4.51%)
Oct 23, 2014 2.800 2.904 2.777 2.880 60,771 +0.14(+5.11%)
Oct 22, 2014 2.720 2.760 2.720 2.740 30,889 +0.02(+0.74%)
Oct 21, 2014 2.720 2.740 2.720 2.720 38,907 +0.00(+0.00%)
Oct 20, 2014 2.740 2.740 2.650 2.720 40,158 -0.02(-0.73%)
Oct 17, 2014 2.800 2.800 2.740 2.740 74,365 +0.02(+0.74%)
Oct 16, 2014 2.520 2.740 2.520 2.720 90,228 +0.17(+6.67%)
Oct 15, 2014 2.650 2.670 2.539 2.550 86,171 -0.12(-4.49%)
Oct 14, 2014 2.710 2.710 2.650 2.670 40,034 -0.02(-0.74%)
Oct 13, 2014 2.740 2.840 2.550 2.690 100,660 -0.06(-2.18%)
Oct 10, 2014 2.755 2.850 2.690 2.750 65,867 -0.05(-1.79%)
Oct 09, 2014 2.920 2.934 2.750 2.800 65,058 -0.13(-4.44%)
Oct 08, 2014 2.810 2.937 2.780 2.930 85,953 +0.12(+4.27%)
Oct 07, 2014 2.930 2.930 2.810 2.810 85,020 -0.13(-4.42%)
Oct 06, 2014 3.080 3.100 2.890 2.940 90,889 -0.15(-4.85%)
Oct 03, 2014 3.050 3.130 3.023 3.090 105,629 +0.05(+1.64%)
Oct 02, 2014 2.890 3.060 2.890 3.040 91,046 +0.14(+4.83%)
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.