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%)
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.