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 (%)
Apr 29, 2011 4.860 4.940 4.200 4.340 389,709 -0.41(-8.63%)
Apr 28, 2011 4.280 4.980 4.040 4.750 712,471 +0.56(+13.37%)
Apr 27, 2011 3.850 4.400 3.800 4.190 543,521 +0.49(+13.24%)
Apr 26, 2011 3.220 3.740 3.130 3.700 442,538 +0.60(+19.35%)
Apr 25, 2011 3.120 3.150 3.060 3.100 133,540 +0.02(+0.65%)
Apr 21, 2011 3.200 3.200 3.050 3.080 214,020 -0.03(-0.96%)
Apr 20, 2011 3.250 3.250 3.050 3.110 182,423 +0.06(+1.97%)
Apr 19, 2011 3.150 3.150 2.970 3.050 148,514 +0.07(+2.35%)
Apr 18, 2011 2.990 3.070 2.950 2.980 59,718 -0.01(-0.33%)
Apr 15, 2011 3.000 3.019 2.870 2.990 41,644 -0.01(-0.34%)
Apr 14, 2011 3.000 3.030 2.900 3.000 22,453 +0.01(+0.33%)
Apr 13, 2011 3.030 3.100 2.980 2.990 99,304 +0.01(+0.34%)
Apr 12, 2011 3.060 3.100 2.930 2.980 55,649 +0.00(+0.00%)
Apr 11, 2011 3.000 3.030 2.980 2.980 85,832 +0.01(+0.33%)
Apr 08, 2011 3.000 3.040 2.950 2.970 78,595 +0.00(+0.00%)
Apr 07, 2011 3.100 3.100 2.900 2.970 17,699 +0.09(+3.13%)
Apr 06, 2011 3.000 3.030 2.870 2.880 51,151 -0.12(-4.00%)
Apr 05, 2011 2.940 3.020 2.940 3.000 44,926 +0.05(+1.69%)
Apr 04, 2011 3.110 3.120 2.950 2.950 73,379 +0.03(+1.03%)
Apr 01, 2011 3.080 3.240 2.920 2.920 54,045 -0.09(-2.99%)
Mar 31, 2011 3.500 3.500 2.880 3.010 281,293 -0.63(-17.31%)
Mar 30, 2011 3.720 4.069 3.490 3.640 38,017 +0.06(+1.68%)
Mar 29, 2011 3.990 4.000 3.580 3.580 45,598 -0.30(-7.73%)
Mar 28, 2011 4.180 4.180 3.700 3.880 65,146 -0.32(-7.62%)
Mar 25, 2011 4.160 4.330 4.010 4.200 14,870 -0.14(-3.23%)
Mar 24, 2011 4.410 4.460 4.200 4.340 6,800 -0.08(-1.81%)
Mar 23, 2011 4.450 4.450 4.250 4.420 11,313 -0.03(-0.67%)
Mar 22, 2011 4.500 4.500 4.280 4.450 12,749 +0.18(+4.22%)
Mar 21, 2011 4.280 4.280 3.810 4.270 26,351 +0.47(+12.37%)
Mar 18, 2011 3.720 3.920 3.700 3.800 7,657 +0.05(+1.33%)
Mar 17, 2011 3.580 3.750 3.490 3.750 12,075 +0.27(+7.76%)
Mar 16, 2011 3.440 3.630 3.440 3.480 5,015 +0.03(+0.87%)
Mar 15, 2011 3.400 3.530 3.400 3.450 19,358 -0.07(-1.99%)
Mar 14, 2011 3.650 3.650 3.400 3.520 21,123 -0.16(-4.35%)
Mar 11, 2011 3.760 3.780 3.650 3.680 4,300 -0.08(-2.13%)
Mar 10, 2011 3.870 3.870 3.750 3.760 11,241 -0.05(-1.31%)
Mar 09, 2011 3.890 3.930 3.810 3.810 600 -0.02(-0.52%)
Mar 08, 2011 3.820 3.869 3.810 3.830 5,916 -0.02(-0.52%)
Mar 07, 2011 3.910 3.970 3.850 3.850 13,060 -0.08(-2.04%)
Mar 04, 2011 4.000 4.050 3.900 3.930 14,322 -0.07(-1.75%)
Mar 03, 2011 4.230 4.230 3.950 4.000 28,250 -0.05(-1.23%)
Mar 02, 2011 4.140 4.140 4.050 4.050 17,032 -0.13(-3.11%)
Mar 01, 2011 4.170 4.460 4.150 4.180 20,412 -0.02(-0.48%)
Feb 28, 2011 4.160 4.200 4.010 4.200 11,122 -0.02(-0.47%)
Feb 25, 2011 4.150 4.380 4.050 4.220 34,520 +0.06(+1.44%)
Feb 24, 2011 4.130 4.210 4.060 4.160 12,153 +0.11(+2.72%)
Feb 23, 2011 4.300 4.380 4.050 4.050 20,748 -0.33(-7.53%)
Feb 22, 2011 4.450 4.450 4.170 4.380 21,520 -0.04(-0.90%)
Feb 18, 2011 4.650 4.650 4.250 4.420 43,213 -0.23(-4.95%)
Feb 17, 2011 4.690 4.740 4.650 4.650 17,050 -0.19(-3.93%)
Feb 16, 2011 5.000 5.000 4.670 4.840 23,647 -0.08(-1.63%)
Feb 15, 2011 4.600 5.000 4.580 4.920 29,801 +0.25(+5.35%)
Feb 14, 2011 4.770 4.780 4.550 4.670 23,261 +0.00(+0.00%)
Feb 11, 2011 4.980 4.980 4.650 4.670 52,533 -0.23(-4.69%)
Feb 10, 2011 4.680 4.929 4.570 4.900 77,718 +0.26(+5.60%)
Feb 09, 2011 4.350 4.730 4.140 4.640 65,171 +0.59(+14.57%)
Feb 08, 2011 3.890 4.150 3.880 4.050 62,237 +0.10(+2.53%)
Feb 07, 2011 3.930 4.150 3.920 3.950 34,065 -0.07(-1.74%)
Feb 04, 2011 3.980 4.090 3.930 4.020 22,983 -0.01(-0.25%)
Feb 03, 2011 3.950 4.190 3.920 4.030 36,178 -0.07(-1.71%)
Feb 02, 2011 4.390 4.465 4.050 4.100 50,271 -0.26(-5.96%)
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.