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 (%)
Feb 28, 2017 2.560 2.580 2.470 2.530 306,309 -0.06(-2.32%)
Feb 27, 2017 2.810 2.810 2.485 2.590 996,665 +0.04(+1.57%)
Feb 24, 2017 2.750 2.820 2.500 2.550 5,915,360 +0.40(+18.60%)
Feb 23, 2017 2.310 2.320 2.110 2.150 605,178 -0.16(-6.84%)
Feb 22, 2017 2.410 2.440 2.280 2.308 148,650 -0.09(-3.84%)
Feb 21, 2017 2.450 2.490 2.350 2.400 123,596 -0.05(-2.04%)
Feb 17, 2017 2.450 2.450 2.450 0 -0.05(-2.00%)
Feb 16, 2017 2.500 2.591 2.490 2.500 153,789 +0.00(+0.00%)
Feb 15, 2017 2.550 2.569 2.480 2.500 345,683 -0.01(-0.40%)
Feb 14, 2017 2.550 2.570 2.480 2.510 185,668 -0.07(-2.71%)
Feb 13, 2017 2.600 2.650 2.500 2.580 261,505 -0.06(-2.27%)
Feb 10, 2017 2.700 2.760 2.530 2.640 553,133 -0.14(-5.04%)
Feb 09, 2017 2.860 2.870 2.750 2.780 131,142 -0.08(-2.80%)
Feb 08, 2017 2.830 2.900 2.770 2.860 119,238 +0.00(+0.00%)
Feb 07, 2017 2.900 2.900 2.770 2.860 184,583 -0.04(-1.38%)
Feb 06, 2017 2.880 2.920 2.750 2.900 271,464 -0.03(-1.02%)
Feb 03, 2017 3.050 3.120 2.750 2.930 598,569 -0.05(-1.68%)
Feb 02, 2017 2.990 2.990 2.900 2.980 189,879 +0.00(+0.00%)
Feb 01, 2017 2.980 2.990 2.800 2.980 351,532 +0.23(+8.36%)
Jan 31, 2017 2.760 2.940 2.716 2.750 95,514 -0.02(-0.72%)
Jan 30, 2017 2.800 2.840 2.760 2.770 141,709 -0.05(-1.77%)
Jan 27, 2017 2.690 2.905 2.690 2.820 471,150 +0.16(+6.02%)
Jan 26, 2017 2.620 2.750 2.620 2.660 159,851 +0.02(+0.76%)
Jan 25, 2017 2.580 2.680 2.560 2.640 116,880 +0.09(+3.53%)
Jan 24, 2017 2.560 2.650 2.500 2.550 180,751 -0.01(-0.39%)
Jan 23, 2017 2.530 2.620 2.530 2.560 86,623 +0.02(+0.79%)
Jan 20, 2017 2.570 2.630 2.480 2.540 209,856 -0.06(-2.31%)
Jan 19, 2017 2.535 2.680 2.530 2.600 137,729 +0.07(+2.74%)
Jan 18, 2017 2.500 2.550 2.460 2.531 118,315 +0.02(+0.82%)
Jan 17, 2017 2.600 2.635 2.490 2.510 249,368 -0.08(-3.09%)
Jan 13, 2017 2.590 2.590 2.590 0 -0.01(-0.38%)
Jan 12, 2017 2.750 2.750 2.550 2.600 276,205 -0.06(-2.26%)
Jan 11, 2017 2.750 2.770 2.650 2.660 167,694 -0.08(-2.92%)
Jan 10, 2017 2.670 2.807 2.670 2.740 169,448 +0.05(+1.67%)
Jan 09, 2017 2.760 2.790 2.690 2.695 213,862 -0.09(-3.24%)
Jan 06, 2017 2.890 2.960 2.780 2.785 241,936 -0.07(-2.61%)
Jan 05, 2017 2.910 2.940 2.780 2.860 159,537 -0.05(-1.72%)
Jan 04, 2017 2.860 2.964 2.830 2.910 146,050 +0.03(+1.04%)
Jan 03, 2017 2.830 2.900 2.760 2.880 150,348 +0.04(+1.41%)
Dec 30, 2016 2.840 2.840 2.840 0 +0.00(+0.00%)
Dec 29, 2016 2.780 2.890 2.770 2.840 146,595 +0.02(+0.71%)
Dec 28, 2016 2.910 2.920 2.730 2.820 154,533 -0.13(-4.41%)
Dec 27, 2016 2.970 3.050 2.841 2.950 309,200 -0.02(-0.67%)
Dec 23, 2016 2.970 2.970 2.970 0 +0.12(+4.21%)
Dec 22, 2016 2.940 2.940 2.790 2.850 227,784 -0.09(-3.06%)
Dec 21, 2016 2.750 2.940 2.720 2.940 311,966 +0.16(+5.76%)
Dec 20, 2016 2.950 2.950 2.770 2.780 218,437 -0.12(-4.14%)
Dec 19, 2016 2.760 2.900 2.760 2.900 166,809 +0.14(+5.07%)
Dec 16, 2016 2.740 2.850 2.740 2.760 97,568 +0.02(+0.73%)
Dec 15, 2016 2.690 2.780 2.650 2.740 58,337 +0.05(+1.86%)
Dec 14, 2016 2.740 2.750 2.650 2.690 114,399 -0.05(-1.82%)
Dec 13, 2016 2.740 2.850 2.720 2.740 114,326 -0.02(-0.72%)
Dec 12, 2016 2.830 2.850 2.730 2.760 109,552 -0.12(-4.17%)
Dec 09, 2016 2.760 2.950 2.720 2.880 254,043 +0.11(+3.97%)
Dec 08, 2016 2.710 2.790 2.678 2.770 126,522 +0.10(+3.75%)
Dec 07, 2016 2.810 2.810 2.630 2.670 312,090 -0.13(-4.64%)
Dec 06, 2016 2.760 2.879 2.750 2.800 163,755 +0.05(+1.82%)
Dec 05, 2016 2.770 2.827 2.720 2.750 150,444 -0.05(-1.79%)
Dec 02, 2016 2.730 2.880 2.710 2.800 146,125 +0.09(+3.32%)
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.