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 (%)
Mar 31, 2015 3.010 3.010 2.720 2.790 105,276 -0.03(-1.06%)
Mar 30, 2015 2.720 3.140 2.700 2.820 368,944 +0.27(+10.59%)
Mar 27, 2015 2.590 2.590 2.510 2.550 41,603 -0.04(-1.54%)
Mar 26, 2015 2.720 2.720 2.510 2.590 142,512 -0.13(-4.78%)
Mar 25, 2015 2.900 2.900 2.660 2.720 95,841 -0.14(-4.90%)
Mar 24, 2015 2.950 3.000 2.800 2.860 140,990 -0.11(-3.70%)
Mar 23, 2015 2.900 3.130 2.900 2.970 317,793 +0.07(+2.41%)
Mar 20, 2015 2.520 2.930 2.520 2.900 287,051 +0.37(+14.62%)
Mar 19, 2015 2.490 2.530 2.479 2.530 44,015 +0.03(+1.40%)
Mar 18, 2015 2.460 2.500 2.460 2.495 60,142 +0.00(+0.20%)
Mar 17, 2015 2.500 2.510 2.470 2.490 83,843 -0.02(-0.80%)
Mar 16, 2015 2.460 2.550 2.430 2.510 103,749 +0.09(+3.72%)
Mar 13, 2015 2.490 2.500 2.280 2.420 59,226 -0.06(-2.42%)
Mar 12, 2015 2.500 2.510 2.440 2.480 71,794 -0.00(-0.19%)
Mar 11, 2015 2.600 2.600 2.485 2.485 115,434 -0.06(-2.17%)
Mar 10, 2015 2.378 2.600 2.360 2.540 58,061 +0.12(+4.96%)
Mar 09, 2015 2.560 2.560 2.370 2.420 80,833 -0.11(-4.35%)
Mar 06, 2015 2.550 2.580 2.520 2.530 78,648 -0.06(-2.32%)
Mar 05, 2015 2.550 2.610 2.540 2.590 80,577 +0.02(+0.78%)
Mar 04, 2015 2.520 2.590 2.560 2.570 66,218 +0.01(+0.39%)
Mar 03, 2015 2.550 2.550 2.550 2.560 42,332 -0.01(-0.39%)
Mar 02, 2015 2.560 2.570 2.500 2.570 39,355 +0.02(+0.78%)
Feb 27, 2015 2.600 2.600 2.500 2.550 50,533 -0.04(-1.54%)
Feb 26, 2015 2.590 2.600 2.550 2.590 52,152 +0.01(+0.39%)
Feb 25, 2015 2.590 2.617 2.520 2.580 83,627 +0.02(+0.78%)
Feb 24, 2015 2.510 2.600 2.500 2.560 86,970 -0.04(-1.54%)
Feb 23, 2015 2.900 2.900 2.460 2.600 135,204 +0.12(+4.84%)
Feb 20, 2015 2.480 2.490 2.430 2.480 47,954 +0.00(+0.00%)
Feb 19, 2015 2.490 2.522 2.470 2.480 44,045 -0.01(-0.40%)
Feb 18, 2015 2.480 2.550 2.450 2.490 94,501 +0.03(+1.22%)
Feb 17, 2015 2.350 2.600 2.350 2.460 108,579 +0.10(+4.24%)
Feb 13, 2015 2.330 2.360 2.360 2.360 85,700 +0.06(+2.61%)
Feb 12, 2015 2.280 2.320 2.259 2.300 62,433 +0.06(+2.68%)
Feb 11, 2015 2.220 2.249 2.170 2.240 17,482 -0.01(-0.45%)
Feb 10, 2015 2.220 2.280 2.200 2.250 31,797 +0.04(+1.81%)
Feb 09, 2015 2.130 2.250 2.130 2.210 66,652 +0.08(+3.76%)
Feb 06, 2015 2.270 2.300 2.130 2.130 130,375 -0.15(-6.58%)
Feb 05, 2015 2.290 2.300 2.240 2.280 64,306 +0.03(+1.33%)
Feb 04, 2015 2.300 2.300 2.220 2.250 119,312 -0.05(-2.17%)
Feb 03, 2015 2.190 2.300 2.180 2.300 110,990 +0.14(+6.48%)
Feb 02, 2015 2.080 2.250 2.080 2.160 151,016 +0.12(+5.88%)
Jan 30, 2015 2.110 2.110 2.020 2.040 95,281 -0.07(-3.32%)
Jan 29, 2015 2.200 2.250 2.110 2.110 69,108 -0.10(-4.52%)
Jan 28, 2015 2.100 2.250 2.040 2.210 37,568 +0.04(+1.84%)
Jan 27, 2015 2.170 2.170 2.080 2.170 36,366 +0.00(+0.00%)
Jan 26, 2015 2.030 2.190 2.030 2.170 68,923 +0.14(+6.90%)
Jan 23, 2015 2.120 2.150 1.960 2.030 325,841 -0.10(-4.69%)
Jan 22, 2015 2.120 2.170 2.120 2.130 58,504 -0.02(-0.93%)
Jan 21, 2015 2.200 2.240 2.150 2.150 99,747 -0.10(-4.44%)
Jan 20, 2015 2.340 2.340 2.250 2.250 51,183 -0.08(-3.50%)
Jan 16, 2015 2.280 2.333 2.280 2.332 37,896 +0.03(+1.37%)
Jan 15, 2015 2.330 2.380 2.280 2.300 45,046 -0.03(-1.29%)
Jan 14, 2015 2.310 2.410 2.310 2.330 52,272 -0.03(-1.27%)
Jan 13, 2015 2.400 2.460 2.350 2.360 30,358 -0.04(-1.67%)
Jan 12, 2015 2.540 2.570 2.350 2.400 48,405 -0.11(-4.38%)
Jan 09, 2015 2.507 2.560 2.480 2.510 44,539 +0.04(+1.62%)
Jan 08, 2015 2.420 2.500 2.420 2.470 40,196 +0.05(+2.07%)
Jan 07, 2015 2.300 2.506 2.250 2.420 77,731 +0.12(+5.22%)
Jan 06, 2015 2.320 2.352 2.280 2.300 28,361 -0.03(-1.29%)
Jan 05, 2015 2.360 2.360 2.220 2.330 35,641 +0.00(+0.00%)
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.