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 29, 2017 1.060 1.080 0.9900 0.9902 287,815 -0.08(-7.46%)
Sep 28, 2017 1.160 1.160 1.050 1.070 268,548 -0.04(-3.60%)
Sep 27, 2017 1.090 1.160 1.031 1.110 459,136 +0.07(+6.73%)
Sep 26, 2017 1.010 1.130 0.9500 1.040 1,024,912 +0.03(+2.97%)
Sep 25, 2017 0.8400 1.170 0.8300 1.010 1,936,034 +0.16(+18.52%)
Sep 22, 2017 0.8750 0.9000 0.8230 0.8522 458,524 -0.05(-5.31%)
Sep 21, 2017 0.9300 0.9300 0.8600 0.9000 166,113 -0.02(-2.17%)
Sep 20, 2017 0.9020 0.9500 0.9002 0.9200 65,039 +0.00(+0.00%)
Sep 19, 2017 0.9206 0.9500 0.9000 0.9200 193,470 -0.00(-0.33%)
Sep 18, 2017 0.9700 0.9700 0.9206 0.9230 315,812 -0.05(-5.50%)
Sep 15, 2017 1.000 1.000 0.9500 0.9767 214,950 -0.02(-2.33%)
Sep 14, 2017 1.010 1.010 0.9600 1.000 65,632 +0.02(+2.03%)
Sep 13, 2017 1.008 1.008 0.9710 0.9801 113,165 +0.00(+0.01%)
Sep 12, 2017 1.020 1.030 0.9700 0.9800 200,011 -0.05(-4.85%)
Sep 11, 2017 1.050 1.050 0.9800 1.030 163,269 +0.00(+0.00%)
Sep 08, 2017 0.9900 1.047 0.9617 1.030 344,435 +0.04(+4.04%)
Sep 07, 2017 0.9600 0.9900 0.9300 0.9900 199,691 +0.06(+6.44%)
Sep 06, 2017 0.9350 0.9700 0.9206 0.9301 121,940 -0.04(-4.11%)
Sep 05, 2017 0.9650 0.9700 0.9310 0.9700 174,599 +0.00(+0.00%)
Sep 01, 2017 0.9600 0.9700 0.9300 0.9700 109,569 +0.02(+2.28%)
Aug 31, 2017 0.9300 0.9600 0.9010 0.9484 116,478 +0.02(+1.98%)
Aug 30, 2017 0.9300 0.9710 0.9100 0.9300 147,452 -0.02(-2.11%)
Aug 29, 2017 0.9200 1.000 0.9200 0.9500 68,082 -0.02(-2.06%)
Aug 28, 2017 1.070 1.070 0.9400 0.9700 221,133 -0.03(-3.00%)
Aug 25, 2017 0.9200 1.042 0.9200 1.000 316,189 +0.07(+7.53%)
Aug 24, 2017 0.9900 0.9900 0.9014 0.9300 114,686 -0.01(-1.06%)
Aug 23, 2017 0.8800 0.9500 0.8500 0.9400 122,434 +0.05(+5.50%)
Aug 22, 2017 0.8800 0.9374 0.8800 0.8910 220,388 -0.04(-4.52%)
Aug 21, 2017 0.9300 0.9895 0.9300 0.9332 118,498 -0.02(-1.77%)
Aug 18, 2017 0.9310 0.9800 0.9000 0.9500 217,037 -0.02(-2.06%)
Aug 17, 2017 0.9000 1.100 0.8800 0.9700 243,359 +0.01(+1.04%)
Aug 16, 2017 1.120 1.190 0.9000 0.9600 720,238 -0.13(-11.93%)
Aug 15, 2017 0.8500 1.140 0.8120 1.090 821,646 +0.24(+28.34%)
Aug 14, 2017 0.8800 0.9100 0.8300 0.8493 318,075 -0.01(-0.72%)
Aug 11, 2017 0.9000 0.9700 0.8500 0.8555 322,906 -0.07(-7.12%)
Aug 10, 2017 0.9400 1.020 0.9105 0.9211 326,521 -0.08(-7.80%)
Aug 09, 2017 1.110 1.119 0.9700 0.9990 855,304 -0.14(-12.37%)
Aug 08, 2017 1.260 1.260 1.130 1.140 342,323 -0.12(-9.52%)
Aug 07, 2017 1.200 1.300 1.110 1.260 424,266 +0.09(+7.69%)
Aug 04, 2017 1.220 1.237 1.160 1.170 259,868 -0.06(-4.88%)
Aug 03, 2017 1.260 1.264 1.190 1.230 275,957 -0.02(-1.20%)
Aug 02, 2017 1.220 1.260 1.150 1.245 334,671 +0.03(+2.05%)
Aug 01, 2017 1.270 1.270 1.200 1.220 453,435 -0.05(-3.94%)
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%)
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.