Skip to main content
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 (%)
Nov 30, 2016 2.860 2.990 2.720 2.790 329,726 -0.03(-1.06%)
Nov 29, 2016 2.970 3.100 2.820 2.820 412,851 -0.18(-6.00%)
Nov 28, 2016 3.280 3.280 2.980 3.000 480,137 -0.15(-4.76%)
Nov 25, 2016 3.210 3.350 3.040 3.150 1,180,890 +0.15(+5.00%)
Nov 23, 2016 3.000 3.000 3.000 0 +0.02(+0.67%)
Nov 22, 2016 3.090 3.100 2.930 2.980 202,170 -0.07(-2.30%)
Nov 21, 2016 3.130 3.150 2.970 3.050 290,853 -0.06(-1.93%)
Nov 18, 2016 2.900 3.110 2.840 3.110 792,697 +0.21(+7.24%)
Nov 17, 2016 2.880 2.910 2.830 2.900 115,740 +0.00(+0.00%)
Nov 16, 2016 2.850 2.900 2.810 2.900 103,970 +0.01(+0.35%)
Nov 15, 2016 2.920 2.950 2.830 2.890 138,109 -0.06(-2.03%)
Nov 14, 2016 2.960 2.960 2.770 2.950 181,114 +0.04(+1.37%)
Nov 11, 2016 2.850 2.970 2.850 2.910 246,457 +0.06(+2.11%)
Nov 10, 2016 2.670 2.869 2.660 2.850 315,304 +0.18(+6.74%)
Nov 09, 2016 2.600 2.700 2.515 2.670 132,404 +0.05(+1.91%)
Nov 08, 2016 2.540 2.650 2.530 2.620 71,563 +0.09(+3.56%)
Nov 07, 2016 2.630 2.630 2.530 2.530 89,726 +0.01(+0.40%)
Nov 04, 2016 2.440 2.567 2.440 2.520 147,845 +0.06(+2.44%)
Nov 03, 2016 2.680 2.680 2.440 2.460 346,234 -0.22(-8.21%)
Nov 02, 2016 2.710 2.790 2.660 2.680 131,692 +0.00(+0.00%)
Nov 01, 2016 2.810 2.850 2.650 2.680 302,558 -0.09(-3.25%)
Oct 31, 2016 2.990 2.990 2.760 2.770 217,761 -0.18(-6.10%)
Oct 28, 2016 2.990 3.030 2.910 2.950 291,590 +0.01(+0.34%)
Oct 27, 2016 2.930 2.990 2.900 2.940 130,945 +0.04(+1.38%)
Oct 26, 2016 3.000 3.000 2.810 2.900 198,619 -0.08(-2.68%)
Oct 25, 2016 3.050 3.070 2.960 2.980 168,873 -0.07(-2.30%)
Oct 24, 2016 3.160 3.200 2.960 3.050 580,442 -0.10(-3.17%)
Oct 21, 2016 3.010 3.190 2.970 3.150 925,855 +0.14(+4.65%)
Oct 20, 2016 2.810 3.020 2.793 3.010 531,931 +0.15(+5.24%)
Oct 19, 2016 2.700 2.960 2.610 2.860 733,907 +0.19(+7.12%)
Oct 18, 2016 2.800 2.800 2.640 2.670 336,514 -0.08(-2.91%)
Oct 17, 2016 2.880 2.880 2.700 2.750 355,063 -0.11(-3.85%)
Oct 14, 2016 2.990 2.990 2.730 2.860 675,631 -0.04(-1.38%)
Oct 13, 2016 3.050 3.080 2.720 2.900 766,604 -0.08(-2.68%)
Oct 12, 2016 3.180 3.330 2.910 2.980 3,033,625 +0.15(+5.30%)
Oct 11, 2016 2.650 2.830 2.540 2.830 1,236,139 -0.01(-0.35%)
Oct 10, 2016 2.800 3.140 2.760 2.840 7,503,708 +0.46(+19.33%)
Oct 07, 2016 2.290 2.400 2.217 2.380 424,099 +0.14(+6.20%)
Oct 06, 2016 2.210 2.331 2.120 2.241 252,985 +0.05(+2.33%)
Oct 05, 2016 2.170 2.190 2.100 2.190 107,769 +0.05(+2.34%)
Oct 04, 2016 2.350 2.400 2.110 2.140 442,344 -0.11(-4.89%)
Oct 03, 2016 2.140 2.360 2.075 2.250 587,808 +0.15(+7.14%)
Sep 30, 2016 2.050 2.100 2.000 2.100 190,427 +0.10(+5.00%)
Sep 29, 2016 2.030 2.060 1.980 2.000 127,288 -0.03(-1.48%)
Sep 28, 2016 2.120 2.120 1.890 2.030 467,465 -0.06(-2.87%)
Sep 27, 2016 2.230 2.230 2.023 2.090 220,357 -0.12(-5.43%)
Sep 26, 2016 2.060 2.250 2.050 2.210 342,627 +0.10(+4.74%)
Sep 23, 2016 2.000 2.240 2.000 2.110 1,012,837 -0.19(-8.10%)
Sep 22, 2016 1.850 2.340 1.830 2.296 1,507,234 +0.44(+23.43%)
Sep 21, 2016 1.830 1.870 1.800 1.860 61,877 +0.05(+2.77%)
Sep 20, 2016 1.840 1.850 1.780 1.810 48,293 +0.00(+0.00%)
Sep 19, 2016 1.810 1.905 1.800 1.810 88,955 -0.02(-1.09%)
Sep 16, 2016 1.840 1.890 1.820 1.830 59,013 +0.01(+0.55%)
Sep 15, 2016 1.750 1.890 1.740 1.820 160,302 +0.07(+4.00%)
Sep 14, 2016 2.100 2.100 1.740 1.750 191,682 -0.02(-1.13%)
Sep 13, 2016 1.904 1.949 1.770 1.770 205,972 -0.17(-8.76%)
Sep 12, 2016 1.900 1.970 1.860 1.940 92,629 +0.03(+1.57%)
Sep 09, 2016 1.980 1.990 1.850 1.910 96,095 -0.03(-1.55%)
Sep 08, 2016 1.770 2.060 1.770 1.940 610,388 +0.17(+9.60%)
Sep 07, 2016 1.840 1.840 1.769 1.770 40,026 -0.02(-1.12%)
Sep 06, 2016 1.800 1.810 1.770 1.790 38,709 +0.02(+1.13%)
Sep 02, 2016 1.720 1.770 1.770 1.770 92,100 +0.04(+2.31%)
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.