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 30, 2014 3.840 3.856 3.730 3.780 73,202 -0.09(-2.33%)
May 29, 2014 3.850 3.920 3.790 3.870 84,981 +0.00(+0.00%)
May 28, 2014 3.720 3.900 3.680 3.870 106,647 +0.10(+2.65%)
May 27, 2014 3.720 3.800 3.610 3.770 124,166 +0.01(+0.27%)
May 23, 2014 3.720 3.760 3.760 3.760 154,800 -0.02(-0.53%)
May 22, 2014 3.750 3.850 3.660 3.780 118,785 -0.01(-0.26%)
May 21, 2014 3.880 3.880 3.670 3.790 332,240 -0.15(-3.81%)
May 20, 2014 3.880 4.050 3.810 3.940 107,100 -0.06(-1.50%)
May 19, 2014 3.820 4.000 3.820 4.000 180,693 +0.19(+4.99%)
May 16, 2014 3.780 3.850 3.770 3.810 76,436 -0.01(-0.26%)
May 15, 2014 3.740 3.840 3.720 3.820 106,325 +0.08(+2.14%)
May 14, 2014 3.840 3.890 3.740 3.740 103,571 -0.08(-2.09%)
May 13, 2014 3.780 3.900 3.750 3.820 152,187 +0.00(+0.00%)
May 12, 2014 3.750 3.830 3.710 3.820 168,472 +0.07(+1.87%)
May 09, 2014 3.730 3.750 3.660 3.750 176,415 +0.00(+0.00%)
May 08, 2014 3.890 3.960 3.730 3.750 176,644 -0.16(-4.09%)
May 07, 2014 3.922 3.960 3.840 3.910 170,733 -0.03(-0.76%)
May 06, 2014 3.990 4.050 3.940 3.940 81,943 -0.05(-1.25%)
May 05, 2014 4.000 4.050 3.950 3.990 72,783 -0.06(-1.48%)
May 02, 2014 4.090 4.220 4.030 4.050 165,115 -0.06(-1.46%)
May 01, 2014 4.010 4.270 4.010 4.110 225,619 +0.07(+1.73%)
Apr 30, 2014 4.510 4.550 4.000 4.040 638,221 -0.58(-12.55%)
Apr 29, 2014 3.940 4.710 3.830 4.620 605,006 +0.68(+17.26%)
Apr 28, 2014 4.000 4.080 3.870 3.940 157,277 -0.06(-1.50%)
Apr 25, 2014 3.880 4.030 3.800 4.000 146,143 +0.07(+1.78%)
Apr 24, 2014 3.810 3.980 3.726 3.930 149,473 +0.13(+3.42%)
Apr 23, 2014 3.780 3.830 3.710 3.800 126,174 +0.02(+0.53%)
Apr 22, 2014 3.650 3.795 3.650 3.780 171,932 +0.14(+3.85%)
Apr 21, 2014 3.520 3.730 3.450 3.640 172,202 +0.10(+2.82%)
Apr 17, 2014 3.630 3.540 3.540 3.540 197,300 -0.08(-2.21%)
Apr 16, 2014 3.370 3.660 3.340 3.620 279,024 +0.26(+7.74%)
Apr 15, 2014 3.670 3.730 3.210 3.360 684,396 -0.31(-8.45%)
Apr 14, 2014 3.990 4.090 3.550 3.670 774,310 -0.10(-2.65%)
Apr 11, 2014 4.000 4.020 3.700 3.770 521,423 -0.26(-6.45%)
Apr 10, 2014 4.180 4.200 4.030 4.030 289,223 -0.18(-4.28%)
Apr 09, 2014 4.150 4.250 4.090 4.210 315,362 +0.15(+3.69%)
Apr 08, 2014 4.170 4.220 4.040 4.060 275,870 -0.11(-2.64%)
Apr 07, 2014 4.160 4.240 4.020 4.170 441,866 +0.01(+0.24%)
Apr 04, 2014 4.430 4.500 4.110 4.160 392,452 -0.20(-4.59%)
Apr 03, 2014 4.540 4.560 4.330 4.360 244,060 -0.17(-3.75%)
Apr 02, 2014 4.510 4.590 4.410 4.530 117,047 +0.05(+1.12%)
Apr 01, 2014 4.450 4.570 4.400 4.480 372,337 +0.08(+1.82%)
Mar 31, 2014 4.250 4.470 4.220 4.400 289,988 +0.15(+3.53%)
Mar 28, 2014 4.260 4.380 4.220 4.250 225,277 -0.03(-0.70%)
Mar 27, 2014 4.300 4.300 4.100 4.280 388,814 -0.03(-0.70%)
Mar 26, 2014 4.470 4.480 4.250 4.310 315,867 -0.06(-1.37%)
Mar 25, 2014 4.510 4.660 4.350 4.370 527,107 -0.13(-2.89%)
Mar 24, 2014 4.900 4.970 4.450 4.500 689,092 -0.40(-8.16%)
Mar 21, 2014 5.000 5.180 4.790 4.900 1,441,985 +0.11(+2.30%)
Mar 20, 2014 4.400 4.830 4.340 4.790 1,420,224 +0.40(+9.11%)
Mar 19, 2014 4.350 4.400 4.200 4.390 284,093 +0.08(+1.86%)
Mar 18, 2014 4.350 4.430 4.150 4.310 316,950 +0.02(+0.47%)
Mar 17, 2014 4.380 4.490 4.250 4.290 169,011 -0.03(-0.69%)
Mar 14, 2014 4.190 4.350 4.120 4.320 298,416 +0.10(+2.25%)
Mar 13, 2014 4.480 4.525 4.150 4.225 451,802 -0.21(-4.63%)
Mar 12, 2014 4.700 4.700 4.340 4.430 570,299 -0.15(-3.28%)
Mar 11, 2014 4.650 4.980 4.420 4.580 1,721,581 +0.15(+3.39%)
Mar 10, 2014 4.090 4.520 4.080 4.430 2,397,118 +0.36(+8.85%)
Mar 07, 2014 4.050 4.130 3.930 4.070 560,802 +0.07(+1.75%)
Mar 06, 2014 4.070 4.180 3.910 4.000 233,811 -0.06(-1.48%)
Mar 05, 2014 3.950 4.065 3.900 4.060 361,742 +0.14(+3.57%)
Mar 04, 2014 4.160 4.240 3.900 3.920 1,065,322 -0.16(-3.92%)
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.