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 (%)
May 28, 2010 2.170 2.311 2.170 2.289 3,100 +0.13(+5.97%)
May 27, 2010 2.308 2.309 2.100 2.160 5,126 +0.01(+0.47%)
May 26, 2010 2.220 2.318 2.140 2.150 19,227 -0.01(-0.46%)
May 25, 2010 2.180 2.180 2.150 2.160 3,061 -0.02(-0.92%)
May 24, 2010 2.230 2.470 2.180 2.180 7,823 -0.12(-5.22%)
May 21, 2010 2.250 2.330 2.180 2.300 4,633 +0.05(+2.22%)
May 20, 2010 2.320 2.320 2.171 2.250 17,635 -0.20(-8.16%)
May 19, 2010 2.820 2.820 2.270 2.450 24,369 +0.07(+2.94%)
May 18, 2010 2.800 2.800 2.340 2.380 26,950 -0.25(-9.51%)
May 17, 2010 2.500 2.640 2.469 2.630 7,304 +0.13(+5.20%)
May 14, 2010 2.590 2.600 2.500 2.500 7,681 -0.05(-1.96%)
May 13, 2010 2.700 2.789 2.540 2.550 16,094 -0.14(-5.20%)
May 12, 2010 2.400 2.780 2.400 2.690 39,818 +0.20(+8.03%)
May 11, 2010 2.380 2.500 2.300 2.490 36,745 -0.01(-0.40%)
May 10, 2010 2.520 2.710 2.230 2.500 22,240 +0.24(+10.72%)
May 07, 2010 2.600 2.600 2.250 2.258 19,736 -0.04(-1.83%)
May 06, 2010 2.780 2.800 2.195 2.300 66,807 -0.04(-1.54%)
May 05, 2010 2.570 2.610 2.250 2.336 30,873 -0.27(-10.50%)
May 04, 2010 2.820 2.820 2.550 2.610 15,308 -0.29(-10.00%)
May 03, 2010 2.840 3.000 2.750 2.900 32,073 +0.13(+4.73%)
Apr 30, 2010 2.590 3.090 2.590 2.769 89,634 +0.22(+8.59%)
Apr 29, 2010 2.510 2.610 2.281 2.550 46,159 +0.01(+0.39%)
Apr 28, 2010 2.161 2.540 2.150 2.540 30,802 +0.34(+15.45%)
Apr 27, 2010 2.240 2.370 2.140 2.200 15,376 +0.00(+0.00%)
Apr 26, 2010 2.100 2.300 2.080 2.200 8,294 +0.10(+4.76%)
Apr 23, 2010 2.150 2.150 2.040 2.100 6,331 -0.05(-2.33%)
Apr 22, 2010 2.140 2.160 2.130 2.150 7,077 +0.01(+0.47%)
Apr 21, 2010 2.170 2.170 2.130 2.140 3,000 -0.06(-2.73%)
Apr 20, 2010 2.240 2.250 2.130 2.200 4,144 +0.01(+0.46%)
Apr 19, 2010 2.090 2.210 2.080 2.190 4,676 +0.07(+3.30%)
Apr 16, 2010 2.257 2.257 2.120 2.120 11,192 -0.13(-5.78%)
Apr 15, 2010 2.130 2.310 2.100 2.250 7,967 +0.13(+6.13%)
Apr 14, 2010 2.250 2.250 2.000 2.120 44,722 -0.11(-4.93%)
Apr 13, 2010 2.420 2.440 2.220 2.230 27,814 -0.20(-8.23%)
Apr 12, 2010 2.450 2.520 2.370 2.430 17,113 +0.03(+1.25%)
Apr 09, 2010 2.220 2.490 2.150 2.400 70,323 +0.23(+10.60%)
Apr 08, 2010 2.277 2.277 2.110 2.170 14,706 -0.10(-4.41%)
Apr 07, 2010 2.300 2.320 2.250 2.270 14,600 -0.09(-3.81%)
Apr 06, 2010 2.260 2.419 2.250 2.360 14,924 +0.08(+3.51%)
Apr 05, 2010 2.417 2.430 2.280 2.280 11,596 -0.13(-5.39%)
Apr 01, 2010 2.420 2.410 2.410 2.410 23,300 +0.03(+1.26%)
Mar 31, 2010 2.380 2.450 2.380 2.380 26,198 +0.01(+0.42%)
Mar 30, 2010 2.500 2.580 2.250 2.370 95,285 -0.24(-9.20%)
Mar 29, 2010 2.800 2.870 2.610 2.610 49,374 -0.22(-7.77%)
Mar 26, 2010 2.950 3.088 2.810 2.830 25,078 -0.11(-3.74%)
Mar 25, 2010 2.940 3.200 2.920 2.940 70,438 +0.00(+0.00%)
Mar 24, 2010 3.010 3.050 2.890 2.940 38,042 -0.08(-2.65%)
Mar 23, 2010 3.160 3.400 3.010 3.020 148,773 -0.18(-5.63%)
Mar 22, 2010 3.420 3.420 3.000 3.200 93,770 -0.03(-0.93%)
Mar 19, 2010 2.940 3.240 2.850 3.230 160,983 +0.36(+12.54%)
Mar 18, 2010 3.100 3.190 2.720 2.870 257,002 -0.27(-8.60%)
Mar 17, 2010 3.150 3.350 3.070 3.140 88,323 -0.04(-1.26%)
Mar 16, 2010 3.380 3.540 3.100 3.180 455,440 -0.04(-1.10%)
Mar 15, 2010 3.290 4.290 3.080 3.215 1,287,360 -0.92(-22.34%)
Mar 12, 2010 1.710 5.050 1.600 4.140 2,508,425 +2.62(+172.37%)
Mar 11, 2010 1.530 1.540 1.500 1.520 46,200 -0.02(-1.55%)
Mar 10, 2010 1.620 1.620 1.530 1.544 4,271 -0.03(-1.66%)
Mar 09, 2010 1.530 1.630 1.530 1.570 16,438 +0.02(+1.28%)
Mar 08, 2010 1.640 1.640 1.510 1.550 12,413 -0.03(-1.89%)
Mar 05, 2010 1.500 1.630 1.500 1.580 19,018 -0.02(-1.25%)
Mar 04, 2010 1.550 1.600 1.500 1.600 9,575 +0.00(+0.00%)
Mar 03, 2010 1.540 1.600 1.460 1.600 10,284 +0.06(+3.90%)
Mar 02, 2010 1.550 1.590 1.450 1.540 24,683 -0.01(-0.65%)
Mar 01, 2010 1.640 1.640 1.500 1.550 12,038 -0.09(-5.49%)
Feb 26, 2010 1.630 1.640 1.600 1.640 3,700 +0.05(+3.15%)
Feb 25, 2010 1.530 1.590 1.530 1.590 1,248 -0.01(-0.63%)
Feb 24, 2010 1.500 1.650 1.499 1.600 19,103 +0.00(+0.06%)
Feb 23, 2010 1.660 1.660 1.580 1.599 5,889 -0.05(-3.09%)
Feb 22, 2010 1.710 1.710 1.600 1.650 2,800 +0.00(+0.00%)
Feb 19, 2010 1.749 1.750 1.580 1.650 16,500 -0.04(-2.36%)
Feb 18, 2010 1.740 1.900 1.650 1.690 196,008 +0.02(+1.19%)
Feb 17, 2010 1.700 1.770 1.660 1.670 12,750 -0.03(-1.76%)
Feb 16, 2010 1.800 1.800 1.668 1.700 17,697 -0.07(-3.96%)
Feb 12, 2010 1.970 1.770 1.770 1.770 12,300 -0.05(-2.75%)
Feb 11, 2010 1.800 2.020 1.800 1.820 21,611 +0.11(+6.43%)
Feb 10, 2010 1.850 1.850 1.710 1.710 19,673 +0.00(+0.00%)
Feb 09, 2010 1.950 1.950 1.710 1.710 10,689 -0.13(-7.07%)
Feb 08, 2010 1.620 1.840 1.620 1.840 28,083 +0.31(+20.26%)
Feb 05, 2010 1.600 1.600 1.530 1.530 2,200 +0.00(+0.00%)
Feb 04, 2010 1.550 1.600 1.530 1.530 10,179 -0.10(-6.13%)
Feb 03, 2010 1.650 1.650 1.610 1.630 1,750 -0.07(-4.11%)
Feb 02, 2010 1.630 1.700 1.550 1.700 9,077 +0.04(+2.40%)
Feb 01, 2010 1.650 1.700 1.650 1.660 10,692 +0.01(+0.61%)
Jan 29, 2010 1.640 1.720 1.620 1.650 9,884 -0.02(-1.20%)
Jan 28, 2010 1.760 1.760 1.520 1.670 18,790 -0.12(-6.70%)
Jan 27, 2010 1.850 1.850 1.790 1.790 2,500 -0.09(-4.79%)
Jan 26, 2010 1.830 1.950 1.800 1.880 6,369 +0.03(+1.62%)
Jan 25, 2010 1.880 1.900 1.830 1.850 13,879 +0.05(+2.78%)
Jan 22, 2010 1.800 1.920 1.780 1.800 9,857 +0.02(+1.12%)
Jan 21, 2010 1.900 1.900 1.780 1.780 5,123 +0.02(+1.14%)
Jan 20, 2010 2.000 2.000 1.760 1.760 24,755 -0.21(-10.66%)
Jan 19, 2010 2.110 2.120 1.970 1.970 6,207 -0.12(-5.74%)
Jan 15, 2010 2.090 2.090 2.090 2.090 5,800 +0.00(+0.00%)
Jan 14, 2010 1.880 2.090 1.880 2.090 5,134 +0.08(+3.97%)
Jan 13, 2010 2.015 2.050 2.000 2.010 10,478 -0.05(-2.42%)
Jan 12, 2010 2.250 2.250 2.040 2.060 11,597 -0.12(-5.51%)
Jan 11, 2010 2.170 2.320 2.080 2.180 37,856 +0.01(+0.42%)
Jan 08, 2010 2.220 2.250 2.110 2.171 2,512 -0.05(-2.21%)
Jan 07, 2010 2.470 2.470 2.050 2.220 37,938 -0.25(-10.12%)
Jan 06, 2010 2.500 2.630 2.370 2.470 59,488 +0.10(+4.22%)
Jan 05, 2010 1.930 2.400 1.920 2.370 60,201 +0.50(+26.74%)
Jan 04, 2010 1.650 1.900 1.600 1.870 34,371 +0.31(+19.87%)
Dec 31, 2009 1.430 1.560 1.560 1.560 14,100 +0.14(+9.86%)
Dec 30, 2009 1.500 1.500 1.410 1.420 43,018 -0.08(-5.33%)
Dec 29, 2009 1.450 1.610 1.430 1.500 32,226 +0.02(+1.08%)
Dec 28, 2009 1.520 1.520 1.450 1.484 14,414 -0.04(-2.37%)
Dec 24, 2009 1.530 1.530 1.500 1.520 21,511 +0.00(+0.01%)
Dec 23, 2009 1.500 1.540 1.420 1.520 22,434 +0.01(+0.65%)
Dec 22, 2009 1.550 1.550 1.460 1.510 31,246 -0.04(-2.57%)
Dec 21, 2009 1.490 1.600 1.410 1.550 29,172 +0.09(+6.16%)
Dec 18, 2009 1.470 1.600 1.460 1.460 5,195 -0.05(-3.31%)
Dec 17, 2009 1.550 1.610 1.480 1.510 8,312 -0.08(-5.03%)
Dec 16, 2009 1.560 1.650 1.510 1.590 30,053 +0.08(+5.30%)
Dec 15, 2009 1.630 1.720 1.510 1.510 17,208 -0.11(-7.08%)
Dec 14, 2009 1.910 1.910 1.595 1.625 17,716 -0.17(-9.22%)
Dec 11, 2009 1.890 1.890 1.760 1.790 6,465 -0.01(-0.56%)
Dec 10, 2009 2.000 2.099 1.750 1.800 17,513 -0.05(-2.70%)
Dec 09, 2009 1.840 1.900 1.820 1.850 2,149 -0.02(-1.07%)
Dec 08, 2009 2.150 2.150 1.810 1.870 14,736 -0.20(-9.67%)
Dec 07, 2009 1.810 2.070 1.810 2.070 8,714 +0.10(+5.08%)
Dec 04, 2009 2.020 2.104 1.970 1.970 5,824 -0.09(-4.36%)
Dec 03, 2009 1.950 2.080 1.950 2.060 8,001 +0.08(+4.04%)
Dec 02, 2009 2.020 2.190 1.960 1.980 13,654 -0.05(-2.46%)
Dec 01, 2009 2.260 2.260 2.030 2.030 6,574 -0.22(-9.78%)
Nov 30, 2009 2.200 2.260 2.030 2.250 16,722 +0.00(+0.00%)
Nov 27, 2009 2.260 2.260 2.240 2.250 3,325 +0.09(+4.16%)
Nov 25, 2009 2.110 2.160 2.110 2.160 2,464 -0.00(-0.00%)
Nov 24, 2009 2.160 2.255 2.160 2.160 4,920 -0.03(-1.37%)
Nov 23, 2009 2.200 2.200 2.190 2.190 3,657 -0.01(-0.45%)
Nov 20, 2009 2.160 2.200 2.160 2.200 3,192 -0.02(-1.08%)
Nov 19, 2009 2.350 2.350 2.200 2.224 1,755 -0.17(-6.95%)
Nov 18, 2009 2.690 2.690 2.390 2.390 3,248 -0.13(-5.16%)
Nov 17, 2009 2.430 2.540 2.430 2.520 5,387 -0.01(-0.24%)
Nov 16, 2009 2.560 2.560 2.460 2.526 14,083 +0.02(+0.64%)
Nov 13, 2009 2.580 2.690 2.510 2.510 2,000 -0.20(-7.38%)
Nov 12, 2009 2.700 2.710 2.400 2.710 45,416 +0.04(+1.50%)
Nov 11, 2009 2.900 2.900 2.650 2.670 9,963 +0.02(+0.75%)
Nov 10, 2009 2.830 2.876 2.400 2.650 28,272 +0.20(+8.16%)
Nov 09, 2009 1.710 2.770 1.710 2.450 43,253 +0.50(+25.64%)
Nov 06, 2009 1.790 1.950 1.770 1.950 4,211 +0.28(+16.77%)
Nov 05, 2009 1.800 1.800 1.400 1.670 34,507 -0.19(-10.21%)
Nov 04, 2009 2.110 2.110 1.680 1.860 44,398 -0.27(-12.68%)
Nov 03, 2009 2.380 2.380 2.000 2.130 20,210 -0.20(-8.58%)
Nov 02, 2009 2.570 2.570 2.250 2.330 14,676 +0.13(+5.91%)
Oct 30, 2009 2.500 2.500 2.150 2.200 26,520 -0.40(-15.38%)
Oct 29, 2009 2.980 3.180 2.450 2.600 21,541 -0.15(-5.45%)
Oct 28, 2009 3.080 3.080 2.520 2.750 11,121 -0.26(-8.64%)
Oct 27, 2009 4.900 4.900 2.990 3.010 41,292 -1.99(-39.80%)
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.