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, 2018 0.3500 0.3750 0.3429 0.3478 47,781 -0.02(-5.49%)
Apr 27, 2018 0.3501 0.3800 0.3301 0.3680 241,679 -0.01(-3.16%)
Apr 26, 2018 0.3700 0.3990 0.3600 0.3800 228,085 +0.00(+0.00%)
Apr 25, 2018 0.4200 0.4395 0.3700 0.3800 370,323 -0.05(-11.61%)
Apr 24, 2018 0.5000 0.5200 0.4203 0.4299 800,173 -0.11(-19.88%)
Apr 23, 2018 0.5351 0.5400 0.5200 0.5366 73,635 -0.00(-0.54%)
Apr 20, 2018 0.5300 0.5500 0.5220 0.5395 126,784 +0.02(+3.23%)
Apr 19, 2018 0.5234 0.5400 0.5200 0.5226 18,021 -0.02(-3.01%)
Apr 18, 2018 0.5500 0.5500 0.5250 0.5388 83,558 +0.01(+2.63%)
Apr 17, 2018 0.6000 0.6000 0.5190 0.5250 625,853 -0.08(-13.79%)
Apr 16, 2018 0.6250 0.6250 0.5901 0.6090 132,297 -0.00(-0.41%)
Apr 13, 2018 0.6200 0.6250 0.6051 0.6115 97,112 +0.01(+1.07%)
Apr 12, 2018 0.6350 0.6350 0.6000 0.6050 89,721 -0.02(-3.22%)
Apr 11, 2018 0.6300 0.6359 0.6044 0.6251 68,379 +0.02(+3.15%)
Apr 10, 2018 0.6500 0.6500 0.5935 0.6060 84,238 -0.02(-3.81%)
Apr 09, 2018 0.6000 0.6300 0.5841 0.6300 107,996 +0.03(+5.21%)
Apr 06, 2018 0.5791 0.5988 0.5751 0.5988 50,940 +0.02(+3.40%)
Apr 05, 2018 0.5500 0.5900 0.5500 0.5791 92,709 +0.04(+6.45%)
Apr 04, 2018 0.5283 0.5500 0.5283 0.5440 50,145 +0.01(+2.64%)
Apr 03, 2018 0.5500 0.5660 0.5300 0.5300 68,423 -0.03(-5.15%)
Apr 02, 2018 0.6000 0.6000 0.5500 0.5588 77,261 -0.01(-1.67%)
Mar 29, 2018 0.5683 0.5683 0.5683 0 +0.02(+3.31%)
Mar 28, 2018 0.5639 0.5681 0.5500 0.5501 58,748 -0.02(-3.47%)
Mar 27, 2018 0.5700 0.5858 0.5531 0.5699 106,733 -0.01(-1.72%)
Mar 26, 2018 0.5900 0.6100 0.5701 0.5799 83,823 -0.02(-3.22%)
Mar 23, 2018 0.5800 0.6200 0.5800 0.5992 231,975 -0.02(-3.37%)
Mar 22, 2018 0.6248 0.6600 0.6100 0.6201 579,596 -0.00(-0.31%)
Mar 21, 2018 0.6400 0.6600 0.6010 0.6220 743,240 +0.00(+0.68%)
Mar 20, 2018 0.6500 0.6500 0.6000 0.6178 886,659 -0.00(-0.35%)
Mar 19, 2018 0.6600 0.6600 0.5801 0.6200 216,192 -0.04(-5.90%)
Mar 16, 2018 0.6591 0.6591 0.6158 0.6589 137,254 +0.01(+1.35%)
Mar 15, 2018 0.6700 0.6700 0.6400 0.6501 453,469 +0.00(+0.17%)
Mar 14, 2018 0.5700 0.6700 0.5600 0.6490 894,327 +0.09(+15.77%)
Mar 13, 2018 0.6001 0.6160 0.5100 0.5606 562,884 -0.06(-9.27%)
Mar 12, 2018 0.6200 0.6220 0.5706 0.6179 345,683 -0.01(-1.91%)
Mar 09, 2018 0.6570 0.6570 0.6202 0.6299 98,246 -0.00(-0.40%)
Mar 08, 2018 0.6441 0.6600 0.6241 0.6324 45,716 -0.02(-2.71%)
Mar 07, 2018 0.6400 0.6600 0.6400 0.6500 127,370 +0.01(+1.61%)
Mar 06, 2018 0.6500 0.6600 0.6300 0.6397 124,596 -0.01(-0.82%)
Mar 05, 2018 0.6297 0.6400 0.5900 0.6450 231,230 +0.02(+2.43%)
Mar 02, 2018 0.6200 0.6297 0.6000 0.6297 148,607 +0.01(+1.56%)
Mar 01, 2018 0.6400 0.6400 0.6100 0.6200 283,370 -0.02(-3.08%)
Feb 28, 2018 0.6211 0.6899 0.6100 0.6397 432,557 -0.00(-0.05%)
Feb 27, 2018 0.6301 0.6700 0.6100 0.6400 118,154 -0.01(-1.54%)
Feb 26, 2018 0.6800 0.6800 0.6301 0.6500 286,795 -0.03(-4.40%)
Feb 23, 2018 0.6880 0.7000 0.6700 0.6799 54,019 -0.01(-1.46%)
Feb 22, 2018 0.7100 0.7100 0.6673 0.6900 160,282 -0.01(-1.43%)
Feb 21, 2018 0.6915 0.7000 0.6800 0.7000 93,936 +0.02(+2.64%)
Feb 20, 2018 0.7500 0.7500 0.6651 0.6820 171,711 -0.02(-2.32%)
Feb 16, 2018 0.6982 0.6982 0.6982 0 -0.07(-9.32%)
Feb 15, 2018 0.7600 0.7900 0.7500 0.7700 148,367 +0.00(+0.38%)
Feb 14, 2018 0.7656 0.7799 0.7519 0.7671 78,735 +0.00(+0.13%)
Feb 13, 2018 0.7883 0.7883 0.7600 0.7661 47,075 -0.02(-2.82%)
Feb 12, 2018 0.7550 0.7896 0.7550 0.7883 148,979 +0.04(+5.12%)
Feb 09, 2018 0.7400 0.7600 0.7126 0.7499 213,919 +0.01(+1.34%)
Feb 08, 2018 0.7598 0.7100 0.7400 321,399 +0.01(+1.12%)
Feb 07, 2018 0.7251 0.7500 0.7100 0.7318 228,425 +0.00(+0.25%)
Feb 06, 2018 0.7578 0.7600 0.7101 0.7300 211,822 -0.02(-2.67%)
Feb 05, 2018 0.7700 0.8193 0.7400 0.7500 278,235 -0.04(-5.62%)
Feb 02, 2018 0.7998 0.8200 0.7851 0.7947 278,937 -0.00(-0.35%)
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.