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 (%)
Sep 28, 2012 2.960 3.000 2.900 2.920 11,617 -0.03(-1.01%)
Sep 27, 2012 2.890 2.950 2.870 2.950 9,200 +0.01(+0.34%)
Sep 26, 2012 2.900 2.950 2.900 2.940 2,374 +0.04(+1.38%)
Sep 25, 2012 2.920 2.970 2.870 2.900 7,651 +0.02(+0.69%)
Sep 24, 2012 2.920 2.980 2.870 2.880 6,854 -0.06(-1.98%)
Sep 21, 2012 2.800 2.960 2.800 2.938 4,576 +0.12(+4.20%)
Sep 20, 2012 2.850 2.930 2.760 2.820 9,090 -0.09(-3.09%)
Sep 19, 2012 2.900 2.960 2.900 2.910 2,091 -0.06(-2.02%)
Sep 18, 2012 2.920 2.970 2.848 2.970 10,070 +0.05(+1.71%)
Sep 17, 2012 2.940 2.980 2.920 2.920 10,150 -0.02(-0.68%)
Sep 14, 2012 2.930 3.000 2.920 2.940 14,565 +0.06(+2.08%)
Sep 13, 2012 2.930 2.930 2.871 2.880 10,900 -0.04(-1.37%)
Sep 12, 2012 2.850 2.930 2.850 2.920 54,339 +0.06(+2.10%)
Sep 11, 2012 2.910 2.980 2.860 2.860 22,352 +0.00(+0.00%)
Sep 10, 2012 2.900 2.951 2.800 2.860 16,382 -0.06(-2.05%)
Sep 07, 2012 3.000 3.000 2.870 2.920 12,221 -0.06(-2.01%)
Sep 06, 2012 3.000 3.000 2.910 2.980 5,910 -0.02(-0.67%)
Sep 05, 2012 2.870 3.020 2.870 3.000 22,731 +0.03(+1.01%)
Sep 04, 2012 2.980 2.980 2.860 2.970 9,980 -0.01(-0.34%)
Aug 31, 2012 2.760 2.980 2.710 2.980 30,186 +0.17(+6.05%)
Aug 30, 2012 2.860 2.920 2.750 2.810 11,346 -0.14(-4.75%)
Aug 29, 2012 2.950 2.950 2.850 2.950 2,988 +0.05(+1.73%)
Aug 27, 2012 2.950 2.950 2.840 2.900 22,459 +0.00(+0.00%)
Aug 24, 2012 2.790 2.950 2.790 2.900 8,462 +0.12(+4.47%)
Aug 23, 2012 2.908 2.908 2.760 2.776 9,848 -0.11(-3.94%)
Aug 22, 2012 3.000 3.000 2.890 2.890 1,760 +0.00(+0.00%)
Aug 21, 2012 2.940 2.940 2.750 2.890 24,776 -0.03(-1.03%)
Aug 20, 2012 2.950 3.000 2.820 2.920 32,488 +0.01(+0.34%)
Aug 17, 2012 2.590 2.950 2.590 2.910 47,455 +0.39(+15.48%)
Aug 16, 2012 2.670 2.670 2.500 2.520 24,685 +0.04(+1.61%)
Aug 15, 2012 2.770 2.770 2.480 2.480 56,704 -0.17(-6.42%)
Aug 14, 2012 2.490 2.780 2.410 2.650 8,849 +0.24(+9.96%)
Aug 13, 2012 2.530 2.530 2.401 2.410 5,800 -0.14(-5.49%)
Aug 10, 2012 2.600 2.600 2.500 2.550 40,111 -0.04(-1.54%)
Aug 09, 2012 2.750 2.750 2.520 2.590 27,418 -0.10(-3.72%)
Aug 08, 2012 2.730 2.800 2.690 2.690 7,787 -0.07(-2.54%)
Aug 07, 2012 2.750 2.780 2.750 2.760 10,045 +0.01(+0.55%)
Aug 06, 2012 2.800 2.850 2.720 2.745 10,200 -0.03(-1.26%)
Aug 03, 2012 2.790 2.830 2.740 2.780 7,200 -0.01(-0.36%)
Aug 02, 2012 2.800 2.850 2.720 2.790 6,468 -0.05(-1.76%)
Aug 01, 2012 2.780 2.840 2.750 2.840 12,004 +0.05(+1.79%)
Jul 31, 2012 2.860 2.880 2.720 2.790 19,825 -0.01(-0.36%)
Jul 30, 2012 2.860 2.860 2.750 2.800 37,484 -0.04(-1.41%)
Jul 27, 2012 2.800 2.880 2.770 2.840 24,131 -0.06(-2.07%)
Jul 26, 2012 2.900 2.900 2.810 2.900 3,200 -0.03(-1.02%)
Jul 25, 2012 2.920 2.940 2.875 2.930 1,800 +0.00(+0.00%)
Jul 24, 2012 2.874 2.950 2.803 2.930 9,845 -0.02(-0.68%)
Jul 23, 2012 2.830 2.950 2.830 2.950 7,335 +0.00(+0.00%)
Jul 20, 2012 2.890 2.950 2.871 2.950 9,750 -0.02(-0.67%)
Jul 19, 2012 2.930 2.970 2.830 2.970 11,900 +0.05(+1.71%)
Jul 18, 2012 2.900 2.940 2.850 2.920 12,033 +0.00(+0.00%)
Jul 17, 2012 2.900 2.970 2.860 2.920 10,838 -0.03(-1.02%)
Jul 16, 2012 2.920 3.000 2.800 2.950 15,864 -0.03(-1.01%)
Jul 13, 2012 2.950 2.980 2.930 2.980 5,750 +0.02(+0.68%)
Jul 12, 2012 2.900 2.970 2.810 2.960 9,024 -0.04(-1.33%)
Jul 11, 2012 2.989 3.060 2.870 3.000 23,619 +0.12(+4.17%)
Jul 10, 2012 2.740 2.990 2.740 2.880 19,438 -0.04(-1.37%)
Jul 09, 2012 3.120 3.120 2.660 2.920 88,928 -0.20(-6.41%)
Jul 06, 2012 3.100 3.150 3.090 3.120 9,157 +0.01(+0.32%)
Jul 05, 2012 3.040 3.230 3.040 3.110 40,865 +0.11(+3.67%)
Jul 03, 2012 3.150 3.300 3.000 3.000 43,280 -0.25(-7.69%)
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.