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 30, 2015 1.920 1.920 1.750 1.810 44,022 -0.02(-1.09%)
Sep 29, 2015 1.880 1.970 1.820 1.830 64,765 -0.01(-0.54%)
Sep 28, 2015 2.000 2.000 1.750 1.840 198,899 -0.22(-10.68%)
Sep 25, 2015 2.020 2.100 1.980 2.060 89,295 +0.07(+3.52%)
Sep 24, 2015 2.090 2.100 1.990 1.990 120,086 -0.09(-4.10%)
Sep 23, 2015 2.060 2.100 2.060 2.075 28,277 -0.00(-0.24%)
Sep 22, 2015 2.090 2.120 2.080 2.080 19,148 -0.03(-1.42%)
Sep 21, 2015 2.130 2.160 2.090 2.110 132,301 -0.04(-1.86%)
Sep 18, 2015 2.130 2.170 2.130 2.150 25,758 +0.02(+0.94%)
Sep 17, 2015 2.130 2.220 2.120 2.130 62,453 -0.02(-0.93%)
Sep 16, 2015 2.150 2.160 2.120 2.150 71,718 +0.00(+0.00%)
Sep 15, 2015 2.100 2.210 2.100 2.150 79,832 +0.02(+0.94%)
Sep 14, 2015 2.180 2.202 2.110 2.130 113,165 -0.04(-1.84%)
Sep 11, 2015 2.190 2.230 2.150 2.170 96,375 -0.01(-0.53%)
Sep 10, 2015 2.200 2.230 2.150 2.182 68,710 -0.02(-0.84%)
Sep 09, 2015 2.300 2.300 2.200 2.200 46,434 -0.06(-2.65%)
Sep 08, 2015 2.250 2.270 2.200 2.260 25,250 +0.05(+2.26%)
Sep 04, 2015 2.210 2.210 2.210 2.210 34,200 -0.04(-1.78%)
Sep 03, 2015 2.300 2.320 2.170 2.250 51,926 -0.06(-2.60%)
Sep 02, 2015 2.180 2.320 2.170 2.310 49,032 +0.09(+4.05%)
Sep 01, 2015 2.270 2.270 2.160 2.220 41,923 -0.06(-2.63%)
Aug 31, 2015 2.320 2.340 2.250 2.280 90,736 -0.03(-1.30%)
Aug 28, 2015 2.240 2.330 2.220 2.310 139,249 +0.14(+6.45%)
Aug 27, 2015 2.250 2.250 2.130 2.170 110,383 +0.07(+3.33%)
Aug 26, 2015 2.140 2.140 2.040 2.100 123,253 +0.03(+1.45%)
Aug 25, 2015 2.070 2.180 2.040 2.070 88,136 +0.03(+1.47%)
Aug 24, 2015 2.040 2.070 1.920 2.040 111,889 -0.08(-3.77%)
Aug 21, 2015 2.140 2.150 2.120 2.120 44,106 -0.04(-1.85%)
Aug 20, 2015 2.180 2.190 2.130 2.160 52,410 -0.01(-0.46%)
Aug 19, 2015 2.180 2.210 2.130 2.170 41,456 -0.03(-1.36%)
Aug 18, 2015 2.270 2.270 2.180 2.200 39,000 -0.07(-3.08%)
Aug 17, 2015 2.300 2.310 2.220 2.270 114,935 -0.01(-0.44%)
Aug 14, 2015 2.180 2.280 2.170 2.280 122,059 +0.09(+4.11%)
Aug 13, 2015 2.170 2.270 2.150 2.190 83,728 +0.02(+0.92%)
Aug 12, 2015 2.080 2.190 2.080 2.170 131,003 +0.09(+4.33%)
Aug 11, 2015 2.070 2.320 2.030 2.080 319,562 -0.13(-5.88%)
Aug 10, 2015 2.350 2.420 2.200 2.210 207,563 -0.10(-4.12%)
Aug 07, 2015 2.460 2.470 2.280 2.305 222,111 -0.13(-5.53%)
Aug 06, 2015 2.560 2.650 2.380 2.440 258,870 -0.14(-5.43%)
Aug 05, 2015 3.150 3.150 2.580 2.580 554,687 -0.67(-20.62%)
Aug 04, 2015 3.310 3.540 3.230 3.250 165,364 -0.09(-2.69%)
Aug 03, 2015 3.340 3.460 3.320 3.340 66,523 -0.03(-0.89%)
Jul 31, 2015 3.450 3.520 3.330 3.370 131,642 -0.08(-2.32%)
Jul 30, 2015 3.490 3.560 3.390 3.450 83,217 -0.04(-1.15%)
Jul 29, 2015 3.490 3.580 3.450 3.490 44,723 -0.03(-0.85%)
Jul 28, 2015 3.500 3.600 3.431 3.520 82,859 +0.06(+1.73%)
Jul 27, 2015 3.610 3.610 3.440 3.460 114,745 -0.17(-4.68%)
Jul 24, 2015 3.620 3.670 3.590 3.630 113,907 +0.00(+0.00%)
Jul 23, 2015 3.630 3.700 3.560 3.630 83,994 -0.01(-0.27%)
Jul 22, 2015 3.650 3.680 3.600 3.640 75,954 -0.01(-0.27%)
Jul 21, 2015 3.740 3.740 3.613 3.650 235,531 -0.06(-1.62%)
Jul 20, 2015 3.730 3.760 3.600 3.710 221,343 +0.00(+0.00%)
Jul 17, 2015 3.750 3.810 3.640 3.710 118,165 +0.01(+0.27%)
Jul 16, 2015 3.630 3.790 3.630 3.700 150,981 +0.05(+1.37%)
Jul 15, 2015 3.650 3.870 3.630 3.650 263,925 -0.02(-0.54%)
Jul 14, 2015 3.590 3.720 3.518 3.670 228,518 +0.11(+3.09%)
Jul 13, 2015 3.510 3.620 3.400 3.560 145,123 +0.08(+2.30%)
Jul 10, 2015 3.400 3.540 3.400 3.480 229,716 +0.03(+0.87%)
Jul 09, 2015 3.210 3.770 3.050 3.450 1,469,025 +0.61(+21.48%)
Jul 08, 2015 2.770 2.840 2.770 2.840 45,609 -0.01(-0.35%)
Jul 07, 2015 2.810 2.890 2.640 2.850 90,885 -0.02(-0.70%)
Jul 06, 2015 2.880 2.910 2.750 2.870 57,090 -0.05(-1.71%)
Jul 02, 2015 2.900 2.920 2.920 2.920 49,200 -0.09(-2.99%)
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.