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 (%)
Aug 29, 2014 2.550 2.510 2.510 2.510 130,200 +0.09(+3.72%)
Aug 28, 2014 2.330 2.450 2.330 2.420 134,805 +0.05(+2.11%)
Aug 27, 2014 2.280 2.390 1.940 2.370 207,273 +0.08(+3.49%)
Aug 26, 2014 2.390 2.390 2.270 2.290 212,320 -0.12(-4.98%)
Aug 25, 2014 2.440 2.480 2.370 2.410 103,218 -0.08(-3.21%)
Aug 22, 2014 2.470 2.500 2.460 2.490 19,077 +0.02(+0.81%)
Aug 21, 2014 2.490 2.530 2.450 2.470 74,090 +0.00(+0.00%)
Aug 20, 2014 2.530 2.530 2.460 2.470 32,758 -0.05(-1.98%)
Aug 19, 2014 2.570 2.570 2.450 2.520 58,583 -0.01(-0.40%)
Aug 18, 2014 2.480 2.620 2.480 2.530 160,623 +0.05(+2.02%)
Aug 15, 2014 2.560 2.500 2.480 2.480 63,312 -0.02(-0.80%)
Aug 14, 2014 2.550 2.600 2.500 2.500 27,729 -0.05(-1.96%)
Aug 13, 2014 2.530 2.640 2.530 2.550 61,196 +0.04(+1.59%)
Aug 12, 2014 2.640 2.650 2.470 2.510 91,786 -0.10(-3.83%)
Aug 11, 2014 2.630 2.660 2.600 2.610 60,667 +0.01(+0.38%)
Aug 08, 2014 2.521 2.669 2.520 2.600 52,281 +0.07(+2.77%)
Aug 07, 2014 2.480 2.540 2.480 2.530 60,682 +0.03(+1.20%)
Aug 06, 2014 2.460 2.550 2.430 2.500 104,106 +0.04(+1.63%)
Aug 05, 2014 2.390 2.491 2.390 2.460 86,101 -0.02(-0.81%)
Aug 04, 2014 2.600 2.610 2.390 2.480 121,851 -0.10(-3.88%)
Aug 01, 2014 2.630 2.670 2.550 2.580 139,151 -0.08(-3.01%)
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%)
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.