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 30, 2014 4.510 4.550 4.000 4.040 638,221 -0.58(-12.55%)
Apr 29, 2014 3.940 4.710 3.830 4.620 605,006 +0.68(+17.26%)
Apr 28, 2014 4.000 4.080 3.870 3.940 157,277 -0.06(-1.50%)
Apr 25, 2014 3.880 4.030 3.800 4.000 146,143 +0.07(+1.78%)
Apr 24, 2014 3.810 3.980 3.726 3.930 149,473 +0.13(+3.42%)
Apr 23, 2014 3.780 3.830 3.710 3.800 126,174 +0.02(+0.53%)
Apr 22, 2014 3.650 3.795 3.650 3.780 171,932 +0.14(+3.85%)
Apr 21, 2014 3.520 3.730 3.450 3.640 172,202 +0.10(+2.82%)
Apr 17, 2014 3.630 3.540 3.540 3.540 197,300 -0.08(-2.21%)
Apr 16, 2014 3.370 3.660 3.340 3.620 279,024 +0.26(+7.74%)
Apr 15, 2014 3.670 3.730 3.210 3.360 684,396 -0.31(-8.45%)
Apr 14, 2014 3.990 4.090 3.550 3.670 774,310 -0.10(-2.65%)
Apr 11, 2014 4.000 4.020 3.700 3.770 521,423 -0.26(-6.45%)
Apr 10, 2014 4.180 4.200 4.030 4.030 289,223 -0.18(-4.28%)
Apr 09, 2014 4.150 4.250 4.090 4.210 315,362 +0.15(+3.69%)
Apr 08, 2014 4.170 4.220 4.040 4.060 275,870 -0.11(-2.64%)
Apr 07, 2014 4.160 4.240 4.020 4.170 441,866 +0.01(+0.24%)
Apr 04, 2014 4.430 4.500 4.110 4.160 392,452 -0.20(-4.59%)
Apr 03, 2014 4.540 4.560 4.330 4.360 244,060 -0.17(-3.75%)
Apr 02, 2014 4.510 4.590 4.410 4.530 117,047 +0.05(+1.12%)
Apr 01, 2014 4.450 4.570 4.400 4.480 372,337 +0.08(+1.82%)
Mar 31, 2014 4.250 4.470 4.220 4.400 289,988 +0.15(+3.53%)
Mar 28, 2014 4.260 4.380 4.220 4.250 225,277 -0.03(-0.70%)
Mar 27, 2014 4.300 4.300 4.100 4.280 388,814 -0.03(-0.70%)
Mar 26, 2014 4.470 4.480 4.250 4.310 315,867 -0.06(-1.37%)
Mar 25, 2014 4.510 4.660 4.350 4.370 527,107 -0.13(-2.89%)
Mar 24, 2014 4.900 4.970 4.450 4.500 689,092 -0.40(-8.16%)
Mar 21, 2014 5.000 5.180 4.790 4.900 1,441,985 +0.11(+2.30%)
Mar 20, 2014 4.400 4.830 4.340 4.790 1,420,224 +0.40(+9.11%)
Mar 19, 2014 4.350 4.400 4.200 4.390 284,093 +0.08(+1.86%)
Mar 18, 2014 4.350 4.430 4.150 4.310 316,950 +0.02(+0.47%)
Mar 17, 2014 4.380 4.490 4.250 4.290 169,011 -0.03(-0.69%)
Mar 14, 2014 4.190 4.350 4.120 4.320 298,416 +0.10(+2.25%)
Mar 13, 2014 4.480 4.525 4.150 4.225 451,802 -0.21(-4.63%)
Mar 12, 2014 4.700 4.700 4.340 4.430 570,299 -0.15(-3.28%)
Mar 11, 2014 4.650 4.980 4.420 4.580 1,721,581 +0.15(+3.39%)
Mar 10, 2014 4.090 4.520 4.080 4.430 2,397,118 +0.36(+8.85%)
Mar 07, 2014 4.050 4.130 3.930 4.070 560,802 +0.07(+1.75%)
Mar 06, 2014 4.070 4.180 3.910 4.000 233,811 -0.06(-1.48%)
Mar 05, 2014 3.950 4.065 3.900 4.060 361,742 +0.14(+3.57%)
Mar 04, 2014 4.160 4.240 3.900 3.920 1,065,322 -0.16(-3.92%)
Mar 03, 2014 3.890 4.240 3.850 4.080 995,619 +0.12(+3.03%)
Feb 28, 2014 3.920 4.060 3.780 3.960 1,100,647 +0.02(+0.51%)
Feb 27, 2014 3.900 3.990 3.890 3.940 180,684 +0.04(+1.03%)
Feb 26, 2014 3.750 3.990 3.750 3.900 295,722 +0.12(+3.17%)
Feb 25, 2014 3.720 3.850 3.700 3.780 193,135 +0.07(+1.89%)
Feb 24, 2014 3.690 3.780 3.690 3.710 187,081 +0.01(+0.27%)
Feb 21, 2014 3.730 3.740 3.690 3.700 201,074 -0.05(-1.33%)
Feb 20, 2014 3.740 3.800 3.650 3.750 194,812 +0.03(+0.81%)
Feb 19, 2014 3.600 3.830 3.500 3.720 466,016 +0.09(+2.48%)
Feb 18, 2014 4.030 4.079 3.580 3.630 1,418,680 -0.39(-9.70%)
Feb 14, 2014 4.150 4.020 4.020 4.020 274,500 -0.13(-3.13%)
Feb 13, 2014 3.970 4.200 3.900 4.150 819,204 +0.14(+3.49%)
Feb 12, 2014 4.140 4.140 3.880 4.010 366,251 -0.09(-2.20%)
Feb 11, 2014 4.090 4.150 3.990 4.100 331,877 +0.04(+0.99%)
Feb 10, 2014 4.000 4.159 3.970 4.060 456,856 +0.10(+2.53%)
Feb 07, 2014 3.910 4.050 3.820 3.960 494,137 +0.09(+2.33%)
Feb 06, 2014 3.880 3.970 3.800 3.870 300,131 -0.03(-0.77%)
Feb 05, 2014 3.950 4.020 3.840 3.900 258,855 -0.08(-2.01%)
Feb 04, 2014 4.050 4.050 3.870 3.980 569,262 -0.03(-0.75%)
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.