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 29, 2018 0.5683 0.5683 0.5683 0 +0.02(+3.31%)
Mar 28, 2018 0.5639 0.5681 0.5500 0.5501 58,748 -0.02(-3.47%)
Mar 27, 2018 0.5700 0.5858 0.5531 0.5699 106,733 -0.01(-1.72%)
Mar 26, 2018 0.5900 0.6100 0.5701 0.5799 83,823 -0.02(-3.22%)
Mar 23, 2018 0.5800 0.6200 0.5800 0.5992 231,975 -0.02(-3.37%)
Mar 22, 2018 0.6248 0.6600 0.6100 0.6201 579,596 -0.00(-0.31%)
Mar 21, 2018 0.6400 0.6600 0.6010 0.6220 743,240 +0.00(+0.68%)
Mar 20, 2018 0.6500 0.6500 0.6000 0.6178 886,659 -0.00(-0.35%)
Mar 19, 2018 0.6600 0.6600 0.5801 0.6200 216,192 -0.04(-5.90%)
Mar 16, 2018 0.6591 0.6591 0.6158 0.6589 137,254 +0.01(+1.35%)
Mar 15, 2018 0.6700 0.6700 0.6400 0.6501 453,469 +0.00(+0.17%)
Mar 14, 2018 0.5700 0.6700 0.5600 0.6490 894,327 +0.09(+15.77%)
Mar 13, 2018 0.6001 0.6160 0.5100 0.5606 562,884 -0.06(-9.27%)
Mar 12, 2018 0.6200 0.6220 0.5706 0.6179 345,683 -0.01(-1.91%)
Mar 09, 2018 0.6570 0.6570 0.6202 0.6299 98,246 -0.00(-0.40%)
Mar 08, 2018 0.6441 0.6600 0.6241 0.6324 45,716 -0.02(-2.71%)
Mar 07, 2018 0.6400 0.6600 0.6400 0.6500 127,370 +0.01(+1.61%)
Mar 06, 2018 0.6500 0.6600 0.6300 0.6397 124,596 -0.01(-0.82%)
Mar 05, 2018 0.6297 0.6400 0.5900 0.6450 231,230 +0.02(+2.43%)
Mar 02, 2018 0.6200 0.6297 0.6000 0.6297 148,607 +0.01(+1.56%)
Mar 01, 2018 0.6400 0.6400 0.6100 0.6200 283,370 -0.02(-3.08%)
Feb 28, 2018 0.6211 0.6899 0.6100 0.6397 432,557 -0.00(-0.05%)
Feb 27, 2018 0.6301 0.6700 0.6100 0.6400 118,154 -0.01(-1.54%)
Feb 26, 2018 0.6800 0.6800 0.6301 0.6500 286,795 -0.03(-4.40%)
Feb 23, 2018 0.6880 0.7000 0.6700 0.6799 54,019 -0.01(-1.46%)
Feb 22, 2018 0.7100 0.7100 0.6673 0.6900 160,282 -0.01(-1.43%)
Feb 21, 2018 0.6915 0.7000 0.6800 0.7000 93,936 +0.02(+2.64%)
Feb 20, 2018 0.7500 0.7500 0.6651 0.6820 171,711 -0.02(-2.32%)
Feb 16, 2018 0.6982 0.6982 0.6982 0 -0.07(-9.32%)
Feb 15, 2018 0.7600 0.7900 0.7500 0.7700 148,367 +0.00(+0.38%)
Feb 14, 2018 0.7656 0.7799 0.7519 0.7671 78,735 +0.00(+0.13%)
Feb 13, 2018 0.7883 0.7883 0.7600 0.7661 47,075 -0.02(-2.82%)
Feb 12, 2018 0.7550 0.7896 0.7550 0.7883 148,979 +0.04(+5.12%)
Feb 09, 2018 0.7400 0.7600 0.7126 0.7499 213,919 +0.01(+1.34%)
Feb 08, 2018 0.7598 0.7100 0.7400 321,399 +0.01(+1.12%)
Feb 07, 2018 0.7251 0.7500 0.7100 0.7318 228,425 +0.00(+0.25%)
Feb 06, 2018 0.7578 0.7600 0.7101 0.7300 211,822 -0.02(-2.67%)
Feb 05, 2018 0.7700 0.8193 0.7400 0.7500 278,235 -0.04(-5.62%)
Feb 02, 2018 0.7998 0.8200 0.7851 0.7947 278,937 -0.00(-0.35%)
Feb 01, 2018 0.8080 0.8199 0.7800 0.7975 214,304 -0.01(-0.93%)
Jan 31, 2018 0.8300 0.8306 0.8000 0.8050 335,457 -0.01(-0.83%)
Jan 30, 2018 0.8300 0.8300 0.8059 0.8117 193,758 -0.02(-2.18%)
Jan 29, 2018 0.8500 0.8500 0.8120 0.8298 295,205 -0.00(-0.02%)
Jan 26, 2018 0.8540 0.8700 0.8269 0.8300 188,666 -0.02(-1.78%)
Jan 25, 2018 0.8600 0.8699 0.8201 0.8450 415,038 +0.00(+0.02%)
Jan 24, 2018 0.8800 0.8900 0.8150 0.8448 494,967 -0.02(-1.76%)
Jan 23, 2018 0.9000 0.9000 0.8100 0.8599 668,624 -0.02(-2.79%)
Jan 22, 2018 0.9460 0.9800 0.8510 0.8846 1,055,421 -0.06(-6.81%)
Jan 19, 2018 0.9022 1.050 0.8800 0.9492 8,277,456 +0.15(+18.65%)
Jan 18, 2018 0.8244 0.8244 0.7830 0.8000 120,018 -0.02(-2.44%)
Jan 17, 2018 0.7883 0.8200 0.7877 0.8200 100,800 +0.02(+3.02%)
Jan 16, 2018 0.8300 0.8300 0.8000 0.7960 86,100 -0.02(-1.86%)
Jan 12, 2018 0.8111 0.8111 0.8111 0 +0.02(+2.67%)
Jan 11, 2018 0.8000 0.8009 0.7811 0.7900 99,984 -0.01(-1.24%)
Jan 10, 2018 0.8000 0.8100 0.7810 0.7999 59,780 -0.01(-0.63%)
Jan 09, 2018 0.8000 0.8201 0.7900 0.8050 111,399 -0.02(-2.09%)
Jan 08, 2018 0.8350 0.8350 0.7914 0.8222 107,613 +0.01(+1.49%)
Jan 05, 2018 0.8200 0.8444 0.8100 0.8101 215,367 -0.02(-2.40%)
Jan 04, 2018 0.8100 0.8444 0.7900 0.8300 187,155 +0.03(+3.75%)
Jan 03, 2018 0.8444 0.8444 0.7654 0.8000 194,776 -0.04(-4.93%)
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.