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 (%)
Jul 31, 2014 2.810 2.831 2.650 2.660 112,694 -0.18(-6.34%)
Jul 30, 2014 2.860 2.890 2.750 2.840 70,818 +0.01(+0.35%)
Jul 29, 2014 2.860 2.950 2.810 2.830 185,813 -0.02(-0.70%)
Jul 28, 2014 2.830 2.830 2.830 2.850 128,722 +0.03(+1.06%)
Jul 25, 2014 2.770 2.840 2.741 2.820 40,750 +0.03(+1.08%)
Jul 24, 2014 2.720 2.840 2.700 2.790 74,377 +0.05(+1.82%)
Jul 23, 2014 2.750 2.820 2.690 2.740 89,059 -0.03(-1.08%)
Jul 22, 2014 2.680 2.860 2.670 2.770 123,268 +0.10(+3.75%)
Jul 21, 2014 2.660 2.830 2.660 2.670 97,988 -0.03(-1.11%)
Jul 18, 2014 2.670 2.720 2.660 2.700 41,001 +0.03(+1.12%)
Jul 17, 2014 2.760 2.790 2.660 2.670 100,261 -0.09(-3.26%)
Jul 16, 2014 2.750 2.990 2.650 2.760 495,338 +0.07(+2.60%)
Jul 15, 2014 2.700 2.730 2.670 2.690 114,883 -0.01(-0.37%)
Jul 14, 2014 2.750 2.830 2.650 2.700 205,230 -0.13(-4.59%)
Jul 11, 2014 2.850 2.880 2.800 2.830 128,640 -0.04(-1.39%)
Jul 10, 2014 2.800 2.930 2.550 2.870 287,570 -0.08(-2.71%)
Jul 09, 2014 3.420 3.420 2.800 2.950 1,162,215 -0.43(-12.72%)
Jul 08, 2014 3.600 3.710 3.140 3.380 578,320 -0.52(-13.33%)
Jul 07, 2014 4.150 4.160 3.862 3.900 154,866 -0.25(-6.02%)
Jul 03, 2014 3.930 4.150 4.150 4.150 260,400 +0.25(+6.39%)
Jul 02, 2014 3.750 4.050 3.750 3.901 258,718 +0.18(+4.86%)
Jul 01, 2014 3.790 3.880 3.700 3.720 109,271 -0.09(-2.36%)
Jun 30, 2014 3.880 3.880 3.770 3.810 59,332 -0.05(-1.30%)
Jun 27, 2014 3.770 3.860 3.720 3.860 122,347 +0.09(+2.39%)
Jun 26, 2014 3.690 3.850 3.650 3.770 277,659 +0.11(+3.01%)
Jun 25, 2014 3.640 3.690 3.630 3.660 40,445 -0.02(-0.54%)
Jun 24, 2014 3.680 3.690 3.640 3.680 18,174 +0.01(+0.27%)
Jun 23, 2014 3.660 3.700 3.620 3.670 56,431 -0.02(-0.54%)
Jun 20, 2014 3.710 3.738 3.690 3.690 74,758 -0.01(-0.27%)
Jun 19, 2014 3.760 3.760 3.670 3.700 57,670 -0.04(-1.07%)
Jun 18, 2014 3.750 3.790 3.700 3.740 124,378 -0.03(-0.80%)
Jun 17, 2014 3.780 3.790 3.660 3.770 112,027 +0.01(+0.27%)
Jun 16, 2014 3.630 3.800 3.630 3.760 204,533 +0.09(+2.45%)
Jun 13, 2014 3.630 3.680 3.610 3.670 66,115 +0.04(+1.10%)
Jun 12, 2014 3.650 3.720 3.600 3.630 69,943 -0.05(-1.36%)
Jun 11, 2014 3.654 3.720 3.630 3.680 88,521 -0.02(-0.54%)
Jun 10, 2014 3.780 3.780 3.660 3.700 59,182 +0.14(+3.93%)
Jun 06, 2014 3.650 3.660 3.500 3.560 191,936 -0.09(-2.47%)
Jun 05, 2014 3.660 3.750 3.620 3.650 99,927 -0.03(-0.82%)
Jun 04, 2014 3.700 3.770 3.670 3.680 95,212 -0.04(-1.08%)
Jun 03, 2014 3.752 3.790 3.700 3.720 39,961 -0.02(-0.53%)
Jun 02, 2014 3.760 3.800 3.650 3.740 37,249 -0.04(-1.06%)
May 30, 2014 3.840 3.856 3.730 3.780 73,202 -0.09(-2.33%)
May 29, 2014 3.850 3.920 3.790 3.870 84,981 +0.00(+0.00%)
May 28, 2014 3.720 3.900 3.680 3.870 106,647 +0.10(+2.65%)
May 27, 2014 3.720 3.800 3.610 3.770 124,166 +0.01(+0.27%)
May 23, 2014 3.720 3.760 3.760 3.760 154,800 -0.02(-0.53%)
May 22, 2014 3.750 3.850 3.660 3.780 118,785 -0.01(-0.26%)
May 21, 2014 3.880 3.880 3.670 3.790 332,240 -0.15(-3.81%)
May 20, 2014 3.880 4.050 3.810 3.940 107,100 -0.06(-1.50%)
May 19, 2014 3.820 4.000 3.820 4.000 180,693 +0.19(+4.99%)
May 16, 2014 3.780 3.850 3.770 3.810 76,436 -0.01(-0.26%)
May 15, 2014 3.740 3.840 3.720 3.820 106,325 +0.08(+2.14%)
May 14, 2014 3.840 3.890 3.740 3.740 103,571 -0.08(-2.09%)
May 13, 2014 3.780 3.900 3.750 3.820 152,187 +0.00(+0.00%)
May 12, 2014 3.750 3.830 3.710 3.820 168,472 +0.07(+1.87%)
May 09, 2014 3.730 3.750 3.660 3.750 176,415 +0.00(+0.00%)
May 08, 2014 3.890 3.960 3.730 3.750 176,644 -0.16(-4.09%)
May 07, 2014 3.922 3.960 3.840 3.910 170,733 -0.03(-0.76%)
May 06, 2014 3.990 4.050 3.940 3.940 81,943 -0.05(-1.25%)
May 05, 2014 4.000 4.050 3.950 3.990 72,783 -0.06(-1.48%)
May 02, 2014 4.090 4.220 4.030 4.050 165,115 -0.06(-1.46%)
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.