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 (%)
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%)
May 01, 2017 2.070 2.250 2.070 2.220 172,576 +0.11(+5.21%)
Apr 28, 2017 2.060 2.180 2.040 2.110 166,666 +0.03(+1.44%)
Apr 27, 2017 2.000 2.110 2.000 2.080 104,342 +0.08(+4.00%)
Apr 26, 2017 1.890 2.000 1.890 2.000 197,635 +0.11(+5.82%)
Apr 25, 2017 1.900 1.940 1.850 1.890 258,142 +0.00(+0.00%)
Apr 24, 2017 1.980 2.000 1.850 1.890 303,887 -0.07(-3.57%)
Apr 21, 2017 2.050 2.110 1.930 1.960 188,326 -0.12(-5.77%)
Apr 20, 2017 2.200 2.200 2.070 2.080 162,069 -0.07(-3.32%)
Apr 19, 2017 2.140 2.250 2.120 2.151 152,269 +0.01(+0.54%)
Apr 18, 2017 2.120 2.160 2.090 2.140 174,569 +0.02(+0.94%)
Apr 17, 2017 2.140 2.146 2.060 2.120 58,192 -0.02(-0.93%)
Apr 13, 2017 2.140 2.190 2.100 2.140 72,067 -0.02(-0.93%)
Apr 12, 2017 2.100 2.180 2.040 2.160 158,373 +0.11(+5.37%)
Apr 11, 2017 2.060 2.090 2.020 2.050 112,358 -0.05(-2.38%)
Apr 10, 2017 2.110 2.160 1.810 2.100 895,342 -0.18(-7.89%)
Apr 07, 2017 2.340 2.340 2.210 2.280 52,108 -0.01(-0.44%)
Apr 06, 2017 2.200 2.370 2.200 2.290 127,718 -0.09(-3.78%)
Apr 05, 2017 2.353 2.450 2.350 2.380 38,868 +0.04(+1.71%)
Apr 04, 2017 2.180 2.390 2.180 2.340 124,466 -0.11(-4.49%)
Apr 03, 2017 2.500 2.500 2.420 2.450 152,062 -0.05(-2.00%)
Mar 31, 2017 2.500 2.550 2.430 2.500 83,915 +0.00(+0.00%)
Mar 30, 2017 2.600 2.610 2.480 2.500 58,350 -0.10(-3.85%)
Mar 29, 2017 2.410 2.620 2.410 2.600 187,175 +0.19(+7.88%)
Mar 28, 2017 2.330 2.450 2.320 2.410 140,672 +0.06(+2.55%)
Mar 27, 2017 2.300 2.380 2.260 2.350 73,796 +0.04(+1.74%)
Mar 24, 2017 2.290 2.320 2.260 2.310 69,607 +0.05(+2.21%)
Mar 23, 2017 2.200 2.300 2.200 2.260 42,886 +0.04(+1.80%)
Mar 22, 2017 2.250 2.350 2.190 2.220 79,300 -0.05(-2.20%)
Mar 21, 2017 2.330 2.360 2.260 2.270 106,057 -0.08(-3.40%)
Mar 20, 2017 2.390 2.440 2.340 2.350 112,427 -0.08(-3.29%)
Mar 17, 2017 2.390 2.440 2.350 2.430 153,322 +0.02(+0.83%)
Mar 16, 2017 2.410 2.450 2.380 2.410 141,286 +0.00(+0.00%)
Mar 15, 2017 2.430 2.508 2.400 2.410 194,026 -0.04(-1.63%)
Mar 14, 2017 2.520 2.560 2.370 2.450 210,587 -0.09(-3.54%)
Mar 13, 2017 2.480 2.620 2.460 2.540 260,339 +0.05(+2.01%)
Mar 10, 2017 2.600 2.460 2.490 190,895 +0.03(+1.22%)
Mar 09, 2017 2.550 2.560 2.430 2.460 143,960 -0.11(-4.28%)
Mar 08, 2017 2.640 2.640 2.510 2.570 228,880 -0.01(-0.39%)
Mar 07, 2017 2.670 2.670 2.510 2.580 272,678 -0.02(-0.77%)
Mar 06, 2017 2.680 2.690 2.520 2.600 375,318 -0.03(-1.14%)
Mar 03, 2017 2.390 2.630 2.330 2.630 677,020 +0.25(+10.50%)
Mar 02, 2017 2.430 2.440 2.370 2.380 199,579 -0.05(-2.06%)
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.