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, 2017 1.400 1.410 1.270 1.270 587,839 -0.14(-9.92%)
Jul 28, 2017 1.360 1.470 1.190 1.410 1,183,413 +0.05(+3.68%)
Jul 27, 2017 1.640 1.800 1.300 1.360 3,514,491 -1.13(-45.38%)
Jul 25, 2017 2.490 2.490 2.490 0 +0.07(+2.89%)
Jul 24, 2017 2.800 2.820 2.370 2.420 1,236,269 -0.27(-10.04%)
Jul 21, 2017 2.770 2.770 2.650 2.690 283,404 +0.05(+1.89%)
Jul 20, 2017 2.760 2.618 2.640 311,518 -0.12(-4.35%)
Jul 19, 2017 2.870 2.870 2.730 2.760 343,282 -0.06(-2.13%)
Jul 18, 2017 2.720 2.870 2.690 2.820 252,779 +0.02(+0.71%)
Jul 17, 2017 2.700 2.870 2.650 2.800 351,692 +0.15(+5.66%)
Jul 14, 2017 2.700 2.700 2.591 2.650 144,857 -0.03(-1.09%)
Jul 13, 2017 2.650 2.720 2.610 2.679 122,037 +0.03(+1.10%)
Jul 12, 2017 2.860 2.860 2.610 2.650 449,428 -0.15(-5.36%)
Jul 11, 2017 2.450 2.920 2.440 2.800 1,298,767 +0.36(+14.76%)
Jul 10, 2017 2.400 2.480 2.370 2.440 125,407 +0.05(+2.09%)
Jul 07, 2017 2.380 2.477 2.360 2.390 172,592 +0.01(+0.42%)
Jul 06, 2017 2.400 2.440 2.340 2.380 162,222 +0.00(+0.00%)
Jul 05, 2017 2.480 2.500 2.370 2.380 319,065 -0.10(-4.03%)
Jul 03, 2017 2.250 2.480 2.170 2.480 558,307 +0.39(+18.66%)
Jun 30, 2017 2.110 2.160 2.050 2.090 67,359 -0.01(-0.48%)
Jun 29, 2017 2.200 2.210 2.040 2.100 417,202 -0.11(-4.98%)
Jun 28, 2017 2.200 2.246 2.160 2.210 113,652 -0.01(-0.45%)
Jun 27, 2017 2.210 2.240 2.160 2.220 115,194 +0.01(+0.45%)
Jun 26, 2017 2.200 2.240 2.170 2.210 62,594 +0.02(+0.91%)
Jun 23, 2017 2.100 2.229 2.100 2.190 45,462 +0.07(+3.30%)
Jun 22, 2017 2.110 2.150 2.110 2.120 45,372 +0.01(+0.47%)
Jun 21, 2017 2.130 2.190 2.090 2.110 60,379 -0.03(-1.40%)
Jun 20, 2017 2.160 2.220 2.120 2.140 53,426 -0.05(-2.21%)
Jun 19, 2017 2.150 2.270 2.120 2.188 146,463 +0.08(+3.72%)
Jun 16, 2017 2.160 2.210 2.060 2.110 101,573 -0.05(-2.31%)
Jun 15, 2017 2.200 2.210 2.120 2.160 49,001 +0.03(+1.41%)
Jun 14, 2017 2.050 2.200 2.050 2.130 196,674 +0.10(+4.93%)
Jun 13, 2017 1.980 2.080 1.980 2.030 66,723 +0.01(+0.50%)
Jun 12, 2017 2.170 2.170 1.990 2.020 118,675 -0.11(-5.16%)
Jun 09, 2017 2.130 2.180 2.130 2.130 87,737 +0.00(+0.00%)
Jun 08, 2017 2.250 2.260 2.102 2.130 181,157 -0.02(-0.93%)
Jun 07, 2017 2.120 2.250 2.010 2.150 242,779 +0.03(+1.42%)
Jun 06, 2017 1.970 2.120 1.970 2.120 252,161 +0.16(+8.16%)
Jun 05, 2017 2.000 2.010 1.920 1.960 108,831 +0.01(+0.51%)
Jun 02, 2017 1.930 2.030 1.910 1.950 93,967 +0.04(+2.09%)
Jun 01, 2017 1.920 1.930 1.850 1.910 40,748 +0.02(+1.06%)
May 31, 2017 1.940 1.952 1.880 1.890 71,732 -0.02(-1.05%)
May 30, 2017 1.900 1.990 1.900 1.910 50,502 -0.03(-1.55%)
May 26, 2017 1.980 1.980 1.930 1.940 56,041 -0.01(-0.51%)
May 25, 2017 1.930 1.984 1.910 1.950 95,189 +0.02(+1.29%)
May 24, 2017 1.980 2.030 1.920 1.925 55,708 -0.03(-1.78%)
May 23, 2017 1.940 2.000 1.900 1.960 57,970 +0.02(+1.03%)
May 22, 2017 1.990 2.040 1.940 1.940 108,328 -0.03(-1.52%)
May 19, 2017 1.980 1.990 1.960 1.970 46,540 +0.00(+0.15%)
May 18, 2017 2.000 2.000 1.960 1.967 71,903 -0.02(-1.16%)
May 17, 2017 2.020 2.020 1.990 1.990 168,711 -0.06(-2.93%)
May 16, 2017 2.050 2.120 2.010 2.050 144,119 -0.05(-2.38%)
May 15, 2017 2.150 2.180 2.040 2.100 215,793 +0.00(+0.00%)
May 12, 2017 2.100 2.110 2.030 2.100 107,469 -0.01(-0.47%)
May 11, 2017 2.380 2.400 2.030 2.110 470,308 -0.14(-6.22%)
May 10, 2017 2.030 2.570 2.020 2.250 2,077,454 +0.22(+10.84%)
May 09, 2017 2.150 2.150 1.950 2.030 183,026 -0.08(-3.79%)
May 08, 2017 2.100 2.130 2.040 2.110 107,783 -0.03(-1.40%)
May 05, 2017 2.140 2.190 2.060 2.140 124,050 -0.03(-1.38%)
May 04, 2017 2.200 2.200 2.100 2.170 184,293 +0.02(+0.98%)
May 03, 2017 2.150 2.430 2.117 2.149 900,436 -0.00(-0.05%)
May 02, 2017 2.200 2.200 2.100 2.150 125,370 -0.07(-3.15%)
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.