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, 2016 2.160 2.160 2.030 2.050 49,887 +0.01(+0.49%)
Mar 30, 2016 2.070 2.140 2.040 2.040 49,747 -0.04(-1.92%)
Mar 29, 2016 2.110 2.110 2.060 2.080 12,763 +0.04(+1.96%)
Mar 28, 2016 2.100 2.140 2.030 2.040 41,210 -0.04(-1.92%)
Mar 24, 2016 2.100 2.080 2.080 2.080 226,600 -0.02(-0.95%)
Mar 23, 2016 2.060 2.110 2.060 2.100 17,174 +0.00(+0.00%)
Mar 22, 2016 2.030 2.120 2.020 2.100 21,669 +0.05(+2.44%)
Mar 21, 2016 2.030 2.150 2.030 2.050 58,881 +0.00(+0.00%)
Mar 18, 2016 2.100 2.150 2.050 2.050 51,606 -0.02(-0.97%)
Mar 17, 2016 2.000 2.133 2.000 2.070 66,920 +0.04(+1.97%)
Mar 16, 2016 2.090 2.110 2.020 2.030 71,343 -0.05(-2.40%)
Mar 15, 2016 2.020 2.100 2.000 2.080 174,590 +0.06(+2.97%)
Mar 14, 2016 2.100 2.100 1.970 2.020 149,012 -0.04(-1.82%)
Mar 11, 2016 2.070 2.210 2.040 2.058 108,950 -0.01(-0.60%)
Mar 10, 2016 2.130 2.180 2.050 2.070 61,953 -0.07(-3.27%)
Mar 09, 2016 2.150 2.190 2.110 2.140 88,155 +0.02(+0.94%)
Mar 08, 2016 2.120 2.168 2.110 2.120 60,197 -0.02(-0.93%)
Mar 07, 2016 2.270 2.310 2.100 2.140 291,558 -0.12(-5.31%)
Mar 04, 2016 2.290 2.370 2.280 2.260 112,416 -0.05(-2.16%)
Mar 03, 2016 2.300 2.366 2.260 2.310 43,546 -0.01(-0.43%)
Mar 02, 2016 2.310 2.355 2.300 2.320 46,566 -0.03(-1.28%)
Mar 01, 2016 2.420 2.420 2.350 2.350 55,798 -0.09(-3.69%)
Feb 29, 2016 2.340 2.340 2.260 2.440 314,406 -0.27(-9.96%)
Feb 26, 2016 2.740 2.820 2.700 2.710 116,157 -0.16(-5.57%)
Feb 25, 2016 3.190 3.190 2.610 2.870 544,122 +0.24(+9.13%)
Feb 24, 2016 2.450 3.020 2.390 2.630 672,326 +0.24(+10.04%)
Feb 23, 2016 2.420 2.420 2.320 2.390 23,184 -0.01(-0.42%)
Feb 22, 2016 2.440 2.450 2.400 2.400 27,996 +0.06(+2.56%)
Feb 19, 2016 2.380 2.410 2.290 2.340 35,155 +0.04(+1.74%)
Feb 18, 2016 2.240 2.310 2.210 2.300 32,173 +0.09(+4.07%)
Feb 17, 2016 2.190 2.240 2.190 2.210 11,853 +0.02(+0.91%)
Feb 16, 2016 2.230 2.230 2.180 2.190 8,070 +0.00(+0.00%)
Feb 12, 2016 2.240 2.190 2.190 2.190 39,900 -0.06(-2.67%)
Feb 11, 2016 2.190 2.250 2.170 2.250 45,557 +0.05(+2.27%)
Feb 10, 2016 2.250 2.250 2.190 2.200 59,366 -0.01(-0.45%)
Feb 09, 2016 2.190 2.290 2.190 2.210 37,498 +0.00(+0.00%)
Feb 08, 2016 2.190 2.220 2.170 2.210 32,713 -0.01(-0.45%)
Feb 05, 2016 2.250 2.250 2.200 2.220 28,718 +0.00(+0.00%)
Feb 04, 2016 2.240 2.340 2.210 2.220 65,706 -0.01(-0.45%)
Feb 03, 2016 2.370 2.370 2.220 2.230 54,031 -0.09(-3.75%)
Feb 02, 2016 2.250 2.350 2.200 2.317 21,930 -0.01(-0.56%)
Feb 01, 2016 2.240 2.340 2.170 2.330 64,040 +0.05(+2.19%)
Jan 29, 2016 2.176 2.292 2.170 2.280 40,276 +0.07(+3.17%)
Jan 28, 2016 2.290 2.320 2.180 2.210 40,722 -0.08(-3.49%)
Jan 27, 2016 2.340 2.370 2.250 2.290 17,281 -0.04(-1.63%)
Jan 26, 2016 2.370 2.370 2.250 2.328 49,195 +0.03(+1.22%)
Jan 25, 2016 2.400 2.400 2.250 2.300 36,729 -0.01(-0.43%)
Jan 22, 2016 2.340 2.420 2.280 2.310 75,692 +0.01(+0.43%)
Jan 21, 2016 2.350 2.420 2.250 2.300 63,448 -0.07(-2.95%)
Jan 20, 2016 2.270 2.380 2.070 2.370 181,155 +0.13(+5.80%)
Jan 19, 2016 2.360 2.360 2.135 2.240 68,330 -0.04(-1.75%)
Jan 15, 2016 2.280 2.280 2.280 2.280 205,000 -0.17(-6.94%)
Jan 14, 2016 2.510 2.740 2.320 2.450 1,260,666 +0.33(+15.57%)
Jan 13, 2016 2.430 2.430 2.090 2.120 127,580 -0.29(-12.03%)
Jan 12, 2016 2.330 2.410 2.170 2.410 248,843 +0.12(+5.24%)
Jan 11, 2016 2.270 2.290 2.130 2.290 227,591 +0.14(+6.51%)
Jan 08, 2016 1.850 2.180 1.850 2.150 246,477 +0.32(+17.49%)
Jan 07, 2016 1.950 1.960 1.830 1.830 96,319 -0.18(-8.96%)
Jan 06, 2016 2.050 2.050 1.970 2.010 58,982 -0.04(-1.95%)
Jan 05, 2016 2.050 2.050 2.020 2.050 23,517 +0.03(+1.34%)
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.