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 20, 2019 0.2106 0.2106 0 +0.00(+0.00%)
Mar 19, 2019 0.2750 0.2786 0.2619 0.2700 197,610 -0.01(-1.82%)
Mar 18, 2019 0.2700 0.2822 0.2500 0.2750 354,620 +0.02(+8.65%)
Mar 15, 2019 0.2500 0.2700 0.2500 0.2531 333,700 -0.01(-3.76%)
Mar 14, 2019 0.2525 0.2755 0.2450 0.2630 206,573 +0.01(+5.20%)
Mar 13, 2019 0.2300 0.2600 0.2300 0.2500 385,425 +0.01(+2.12%)
Mar 12, 2019 0.2774 0.2774 0.2404 0.2448 201,594 +0.00(+2.00%)
Mar 11, 2019 0.2500 0.2500 0.2400 0.2400 108,884 -0.00(-0.91%)
Mar 08, 2019 0.2330 0.2488 0.2203 0.2422 545,400 -0.00(-1.14%)
Mar 07, 2019 0.2600 0.2682 0.2100 0.2450 896,548 -0.01(-2.20%)
Mar 06, 2019 0.2699 0.2700 0.2500 0.2505 625,068 -0.02(-8.41%)
Mar 05, 2019 0.2900 0.2900 0.2668 0.2735 566,126 -0.02(-5.69%)
Mar 04, 2019 0.3200 0.3400 0.2800 0.2900 1,796,826 +0.01(+5.45%)
Mar 01, 2019 0.3000 0.3000 0.2600 0.2750 1,942,100 -0.04(-11.83%)
Feb 28, 2019 0.3210 0.3300 0.3105 0.3119 688,301 -0.01(-3.88%)
Feb 27, 2019 0.3352 0.3416 0.3201 0.3245 681,910 -0.02(-4.56%)
Feb 26, 2019 0.3500 0.3600 0.3100 0.3400 3,054,414 -0.00(-1.02%)
Feb 25, 2019 0.3570 0.3699 0.3400 0.3435 1,116,195 -0.04(-9.61%)
Feb 22, 2019 0.3900 0.3900 0.3600 0.3800 1,423,600 -0.01(-1.73%)
Feb 21, 2019 0.3799 0.4000 0.3443 0.3867 2,879,672 +0.01(+1.76%)
Feb 20, 2019 0.4280 0.4300 0.3530 0.3800 9,864,962 +0.05(+15.15%)
Feb 19, 2019 0.3400 0.3400 0.3100 0.3300 650,194 -0.01(-2.94%)
Feb 15, 2019 0.3500 0.3500 0.3200 0.3400 1,161,800 +0.01(+3.03%)
Feb 14, 2019 0.3500 0.3600 0.3100 0.3300 630,702 -0.02(-5.36%)
Feb 13, 2019 0.3528 0.3599 0.3405 0.3487 621,555 -0.01(-1.77%)
Feb 12, 2019 0.3490 0.3850 0.3301 0.3550 1,968,279 -0.01(-2.74%)
Feb 11, 2019 0.3599 0.3789 0.3100 0.3650 2,513,158 -0.02(-3.95%)
Feb 08, 2019 0.3300 0.3900 0.3000 0.3800 3,478,800 +0.07(+22.58%)
Feb 07, 2019 0.3200 0.3300 0.3000 0.3100 353,579 -0.01(-3.19%)
Feb 06, 2019 0.3340 0.3400 0.3200 0.3202 461,007 -0.01(-3.06%)
Feb 05, 2019 0.3753 0.3753 0.3200 0.3303 1,269,148 -0.03(-8.22%)
Feb 04, 2019 0.3101 0.3850 0.2901 0.3599 3,608,439 +0.04(+12.47%)
Feb 01, 2019 0.3300 0.3500 0.3150 0.3200 617,700 -0.01(-3.03%)
Jan 31, 2019 0.3400 0.3400 0.3200 0.3300 486,865 -0.01(-2.94%)
Jan 30, 2019 0.3500 0.3500 0.3300 0.3400 1,668,992 -0.01(-2.86%)
Jan 29, 2019 0.3150 0.3580 0.3029 0.3500 2,736,695 +0.06(+22.38%)
Jan 28, 2019 0.2800 0.2954 0.2800 0.2860 232,119 -0.01(-3.05%)
Jan 25, 2019 0.2900 0.3100 0.2750 0.2950 170,700 +0.02(+7.27%)
Jan 24, 2019 0.2940 0.2940 0.2750 0.2750 136,177 -0.01(-1.82%)
Jan 23, 2019 0.2860 0.3200 0.2700 0.2801 158,116 -0.01(-2.88%)
Jan 22, 2019 0.3000 0.3108 0.2800 0.2884 229,099 -0.01(-3.87%)
Jan 18, 2019 0.3050 0.3150 0.2940 0.3000 98,300 +0.01(+1.69%)
Jan 17, 2019 0.2500 0.3063 0.2500 0.2950 258,437 +0.01(+3.51%)
Jan 16, 2019 0.3000 0.3185 0.2850 0.2850 248,193 -0.02(-5.00%)
Jan 15, 2019 0.3400 0.3400 0.2800 0.3000 759,599 -0.03(-10.42%)
Jan 14, 2019 0.3350 0.3525 0.3250 0.3349 946,167 -0.00(-0.03%)
Jan 11, 2019 0.2900 0.3580 0.2900 0.3350 2,499,800 +0.04(+13.87%)
Jan 10, 2019 0.2694 0.3114 0.2615 0.2942 1,073,640 +0.02(+9.00%)
Jan 09, 2019 0.2712 0.2783 0.2536 0.2699 310,728 -0.01(-2.53%)
Jan 08, 2019 0.3093 0.3093 0.2701 0.2769 449,591 -0.01(-4.78%)
Jan 07, 2019 0.3399 0.3399 0.2750 0.2908 1,622,273 +0.01(+4.60%)
Jan 04, 2019 0.2650 0.2900 0.2400 0.2780 816,400 +0.03(+11.24%)
Jan 03, 2019 0.2749 0.2749 0.2499 0.2499 170,197 -0.01(-2.91%)
Jan 02, 2019 0.2400 0.2639 0.2350 0.2574 147,024 +0.02(+6.36%)
Dec 31, 2018 0.2500 0.2500 0.2350 0.2420 245,100 -0.01(-3.20%)
Dec 28, 2018 0.2300 0.2600 0.2300 0.2500 460,500 +0.01(+4.17%)
Dec 27, 2018 0.2500 0.2600 0.2300 0.2400 324,230 -0.02(-5.88%)
Dec 26, 2018 0.2500 0.2700 0.2500 0.2550 208,368 +0.02(+6.25%)
Dec 24, 2018 0.2800 0.2800 0.2300 0.2400 444,000 -0.04(-14.29%)
Dec 21, 2018 0.2300 0.2800 0.2200 0.2800 651,400 +0.05(+19.15%)
Dec 20, 2018 0.2180 0.2350 0.2043 0.2350 927,931 +0.01(+6.82%)
Dec 19, 2018 0.2349 0.2395 0.2180 0.2200 308,572 -0.01(-6.34%)
Dec 18, 2018 0.2699 0.2700 0.2205 0.2349 565,854 -0.02(-9.58%)
Dec 17, 2018 0.2300 0.2699 0.2300 0.2598 1,632,729 +0.04(+18.09%)
Dec 14, 2018 0.2200 0.2300 0.2150 0.2200 668,900 +0.00(+0.00%)
Dec 13, 2018 0.2100 0.2389 0.2001 0.2200 725,085 +0.01(+6.69%)
Dec 12, 2018 0.2100 0.2309 0.2050 0.2062 941,717 -0.02(-10.35%)
Dec 11, 2018 0.2399 0.2399 0.2126 0.2300 569,596 -0.01(-4.17%)
Dec 10, 2018 0.2800 0.2800 0.2300 0.2400 1,153,192 -0.03(-10.11%)
Dec 07, 2018 0.2850 0.2870 0.2660 0.2670 1,250,700 -0.02(-8.12%)
Dec 06, 2018 0.2899 0.2979 0.2660 0.2906 958,884 -0.01(-3.13%)
Dec 04, 2018 0.3100 0.3400 0.3000 0.3000 799,800 -0.03(-9.20%)
Dec 03, 2018 0.3150 0.3498 0.3090 0.3304 1,431,958 +0.00(+0.12%)
Nov 30, 2018 0.3200 0.3400 0.2900 0.3300 3,031,800 -0.01(-2.94%)
Nov 29, 2018 0.3600 0.3600 0.3200 0.3400 3,290,703 -0.02(-4.36%)
Nov 28, 2018 0.4150 0.4300 0.3300 0.3555 10,823,091 -0.03(-8.85%)
Nov 27, 2018 0.5100 0.5100 0.3400 0.3900 11,923,737 -0.17(-30.88%)
Nov 26, 2018 0.5248 0.6385 0.5000 0.5642 12,739,888 +0.04(+8.50%)
Nov 23, 2018 0.5300 0.5500 0.5000 0.5200 282,000 +0.00(+0.95%)
Nov 21, 2018 0.5151 0.5151 0.5151 0 +0.02(+3.02%)
Nov 20, 2018 0.4700 0.5000 0.4600 0.5000 144,307 +0.03(+6.22%)
Nov 19, 2018 0.4707 0.4820 0.4602 0.4707 66,555 -0.01(-1.94%)
Nov 16, 2018 0.4800 0.4800 0.4600 0.4800 37,000 +0.00(+0.02%)
Nov 15, 2018 0.4850 0.4998 0.4601 0.4799 215,798 -0.02(-4.04%)
Nov 14, 2018 0.5100 0.5355 0.4700 0.5001 195,952 -0.00(-0.97%)
Nov 13, 2018 0.5011 0.5299 0.4900 0.5050 57,155 +0.00(+0.98%)
Nov 12, 2018 0.4901 0.5347 0.4900 0.5001 83,743 +0.02(+4.19%)
Nov 09, 2018 0.5200 0.5400 0.4800 0.4800 205,700 -0.05(-9.26%)
Nov 08, 2018 0.5210 0.5693 0.5210 0.5290 545,870 -0.00(-0.13%)
Nov 07, 2018 0.5300 0.5399 0.5200 0.5297 102,267 -0.00(-0.08%)
Nov 06, 2018 0.5800 0.5800 0.5300 0.5301 359,525 -0.05(-8.60%)
Nov 05, 2018 0.5800 0.6000 0.5700 0.5800 326,393 +0.02(+3.57%)
Nov 02, 2018 0.5800 0.6100 0.5500 0.5600 422,800 -0.02(-3.46%)
Nov 01, 2018 0.5300 0.5898 0.5300 0.5801 475,853 +0.05(+9.45%)
Oct 31, 2018 0.5000 0.5400 0.4800 0.5300 333,757 +0.06(+12.77%)
Oct 30, 2018 0.5000 0.5100 0.4600 0.4700 303,196 -0.04(-7.84%)
Oct 29, 2018 0.5400 0.5600 0.5000 0.5100 480,573 -0.04(-7.27%)
Oct 26, 2018 0.6100 0.6200 0.5300 0.5500 1,280,400 -0.03(-5.17%)
Oct 25, 2018 0.6000 0.6300 0.5800 0.5800 912,251 -0.01(-1.69%)
Oct 24, 2018 0.6050 0.6050 0.5724 0.5900 63,019 -0.01(-1.67%)
Oct 23, 2018 0.6020 0.6151 0.5720 0.6000 250,987 +0.01(+1.16%)
Oct 22, 2018 0.5992 0.6397 0.5850 0.5931 139,636 -0.02(-4.03%)
Oct 19, 2018 0.5850 0.6500 0.5850 0.6180 356,200 +0.01(+1.31%)
Oct 18, 2018 0.6000 0.6600 0.5800 0.6100 377,089 +0.04(+7.02%)
Oct 17, 2018 0.6100 0.6100 0.5700 0.5700 169,988 -0.04(-6.56%)
Oct 16, 2018 0.6500 0.6500 0.5900 0.6100 305,325 -0.03(-4.09%)
Oct 15, 2018 0.6500 0.6500 0.6300 0.6360 351,735 -0.00(-0.63%)
Oct 12, 2018 0.6800 0.6800 0.6200 0.6400 3,265,700 -0.17(-20.99%)
Oct 11, 2018 1.110 1.500 0.8000 0.8100 4,248,200 -0.23(-22.12%)
Oct 10, 2018 1.320 1.850 0.9900 1.040 1,732,669 -0.29(-21.80%)
Oct 09, 2018 1.370 1.440 1.300 1.330 103,630 -0.05(-3.62%)
Oct 08, 2018 1.510 1.550 1.270 1.380 179,093 -0.17(-10.97%)
Oct 05, 2018 2.030 2.230 1.520 1.550 296,000 -0.70(-31.11%)
Oct 04, 2018 2.400 2.400 2.250 2.250 26,336 -0.08(-3.43%)
Oct 03, 2018 2.730 2.730 2.280 2.330 39,098 -0.12(-4.90%)
Oct 02, 2018 2.540 2.540 2.430 2.450 51,170 -0.10(-3.93%)
Oct 01, 2018 2.740 2.740 2.530 2.550 22,594 -0.13(-4.85%)
Sep 28, 2018 2.790 2.790 2.640 2.680 21,000 -0.13(-4.63%)
Sep 27, 2018 2.990 2.990 2.800 2.810 53,097 -0.24(-7.87%)
Sep 26, 2018 3.014 3.288 3.014 3.050 24,273 -0.21(-6.44%)
Sep 25, 2018 3.190 3.500 3.100 3.260 49,471 +0.05(+1.56%)
Sep 24, 2018 2.990 4.098 2.990 3.210 128,887 +0.23(+7.72%)
Sep 21, 2018 2.800 3.000 2.760 2.980 64,900 +0.22(+7.97%)
Sep 20, 2018 2.750 3.070 2.410 2.760 100,384 +0.01(+0.36%)
Sep 19, 2018 2.570 3.090 2.450 2.750 151,800 +0.24(+9.56%)
Sep 18, 2018 2.750 2.750 2.330 2.510 47,865 -0.22(-8.05%)
Sep 17, 2018 2.900 2.900 2.700 2.730 23,289 -0.22(-7.46%)
Sep 14, 2018 3.400 3.900 2.720 2.950 150,100 +2.61(+760.06%)
Sep 13, 2018 0.3495 0.3599 0.3300 0.3430 166,946 -0.00(-0.44%)
Sep 12, 2018 0.3700 0.3700 0.3300 0.3445 98,627 +0.00(+1.32%)
Sep 11, 2018 0.3400 0.3700 0.3400 0.3400 196,628 +0.00(+0.00%)
Sep 10, 2018 0.4100 0.4200 0.3200 0.3400 531,896 -0.07(-16.87%)
Sep 07, 2018 0.3050 0.4170 0.2900 0.4090 1,018,200 +0.10(+34.10%)
Sep 06, 2018 0.2642 0.3058 0.2642 0.3050 451,804 +0.04(+15.09%)
Sep 05, 2018 0.2850 0.2850 0.2650 0.2650 19,130 -0.02(-5.39%)
Sep 04, 2018 0.2900 0.2900 0.2602 0.2801 235,256 +0.01(+3.70%)
Aug 31, 2018 0.2701 0.2701 0.2701 0 +0.00(+0.04%)
Aug 30, 2018 0.2600 0.2700 0.2600 0.2700 335,252 +0.03(+12.27%)
Aug 29, 2018 0.2700 0.2726 0.2402 0.2405 382,714 -0.01(-5.39%)
Aug 28, 2018 0.3000 0.3015 0.2502 0.2542 522,671 -0.02(-7.56%)
Aug 27, 2018 0.2481 0.3000 0.2430 0.2750 607,575 +0.04(+14.58%)
Aug 24, 2018 0.2300 0.2500 0.2300 0.2400 353,800 -0.01(-2.68%)
Aug 23, 2018 0.2550 0.2583 0.2300 0.2466 483,834 -0.01(-3.26%)
Aug 22, 2018 0.2603 0.2626 0.2500 0.2549 164,296 -0.01(-2.07%)
Aug 21, 2018 0.2900 0.2900 0.2601 0.2603 220,558 -0.00(-1.81%)
Aug 20, 2018 0.2700 0.2780 0.2601 0.2651 100,778 -0.01(-5.32%)
Aug 17, 2018 0.2800 0.2800 0.2700 0.2800 43,900 +0.00(+1.74%)
Aug 16, 2018 0.2601 0.2800 0.2601 0.2752 122,610 +0.02(+5.81%)
Aug 15, 2018 0.2500 0.2800 0.2500 0.2601 45,068 -0.01(-4.73%)
Aug 14, 2018 0.3000 0.3028 0.2721 0.2730 98,432 -0.03(-9.00%)
Aug 13, 2018 0.3100 0.3255 0.3000 0.3000 103,170 -0.01(-3.23%)
Aug 10, 2018 0.3300 0.3300 0.3100 0.3100 86,200 -0.03(-7.55%)
Aug 09, 2018 0.3300 0.3353 0.3114 0.3353 26,856 +0.01(+1.61%)
Aug 08, 2018 0.3100 0.3300 0.3100 0.3300 23,937 +0.00(+1.48%)
Aug 07, 2018 0.3345 0.3345 0.3100 0.3252 140,702 +0.01(+1.62%)
Aug 06, 2018 0.3200 0.3300 0.3100 0.3200 61,825 +0.00(+0.00%)
Aug 03, 2018 0.3100 0.3200 0.3100 0.3200 85,300 +0.01(+2.27%)
Aug 02, 2018 0.3500 0.3500 0.3100 0.3129 68,345 -0.04(-10.57%)
Aug 01, 2018 0.3351 0.3500 0.3351 0.3499 91,356 +0.01(+3.37%)
Jul 31, 2018 0.3421 0.3438 0.3272 0.3385 34,366 +0.01(+3.87%)
Jul 30, 2018 0.3145 0.3300 0.3143 0.3259 57,074 +0.01(+2.81%)
Jul 27, 2018 0.3360 0.3380 0.3150 0.3170 14,800 -0.00(-1.03%)
Jul 26, 2018 0.3200 0.3500 0.3200 0.3203 170,027 -0.01(-3.67%)
Jul 25, 2018 0.3320 0.3381 0.3300 0.3325 52,472 +0.00(+0.76%)
Jul 24, 2018 0.3500 0.3500 0.3200 0.3300 221,686 -0.02(-5.96%)
Jul 23, 2018 0.3600 0.3666 0.3500 0.3509 183,500 -0.01(-3.86%)
Jul 20, 2018 0.3800 0.4000 0.3500 0.3650 139,523 -0.03(-8.29%)
Jul 19, 2018 0.4000 0.4175 0.3700 0.3980 128,996 -0.01(-2.45%)
Jul 18, 2018 0.4500 0.4500 0.3810 0.4080 320,973 -0.04(-9.39%)
Jul 17, 2018 0.4450 0.4600 0.4450 0.4503 78,427 -0.02(-4.15%)
Jul 16, 2018 0.4400 0.4726 0.4400 0.4698 71,479 -0.03(-6.04%)
Jul 13, 2018 0.5294 0.5400 0.4902 0.5000 78,907 -0.03(-5.57%)
Jul 12, 2018 0.4850 0.5400 0.4600 0.5295 157,276 +0.05(+10.31%)
Jul 11, 2018 0.4500 0.4800 0.4500 0.4800 46,553 +0.00(+0.00%)
Jul 10, 2018 0.4650 0.4849 0.4448 0.4800 73,322 +0.01(+3.23%)
Jul 09, 2018 0.4650 0.4650 0.4400 0.4650 20,561 +0.01(+2.15%)
Jul 06, 2018 0.4800 0.4800 0.4501 0.4552 127,732 +0.01(+1.83%)
Jul 05, 2018 0.4400 0.4658 0.4400 0.4470 67,130 -0.01(-2.17%)
Jul 03, 2018 0.4569 0.4569 0.4569 0 -0.02(-4.61%)
Jul 02, 2018 0.4490 0.5000 0.4490 0.4790 185,812 +0.03(+7.24%)
Jun 29, 2018 0.4200 0.4501 0.4200 0.4466 29,272 +0.02(+3.87%)
Jun 28, 2018 0.3949 0.4650 0.3900 0.4300 194,664 +0.02(+4.85%)
Jun 27, 2018 0.4100 0.4301 0.3900 0.4101 122,758 -0.01(-2.93%)
Jun 26, 2018 0.4283 0.4475 0.4210 0.4225 18,268 -0.01(-3.23%)
Jun 25, 2018 0.4599 0.4599 0.4210 0.4366 34,634 -0.02(-3.95%)
Jun 22, 2018 0.4700 0.4800 0.4500 0.4546 146,803 -0.01(-1.35%)
Jun 21, 2018 0.4500 0.4746 0.4500 0.4608 39,901 +0.00(+1.05%)
Jun 20, 2018 0.4506 0.4696 0.4330 0.4560 28,531 +0.01(+1.56%)
Jun 19, 2018 0.4700 0.4700 0.4400 0.4490 116,732 -0.02(-4.45%)
Jun 18, 2018 0.4552 0.4800 0.4440 0.4699 256,491 +0.00(+0.02%)
Jun 15, 2018 0.4799 0.4799 0.4698 64,135 -0.01(-2.10%)
Jun 14, 2018 0.5000 0.5517 0.4400 0.4799 567,703 +0.02(+5.47%)
Jun 13, 2018 0.4800 0.5000 0.4361 0.4550 272,072 -0.02(-3.40%)
Jun 12, 2018 0.4600 0.5494 0.4600 0.4710 1,149,711 +0.02(+4.67%)
Jun 11, 2018 0.4306 0.4600 0.4118 0.4500 943,333 +0.03(+6.61%)
Jun 08, 2018 0.4200 0.4364 0.4101 0.4221 1,231,936 +0.02(+5.08%)
Jun 07, 2018 0.4250 0.4250 0.4000 0.4017 176,711 -0.02(-4.31%)
Jun 06, 2018 0.4132 0.4250 0.4100 0.4198 404,761 +0.00(+0.67%)
Jun 05, 2018 0.4150 0.4289 0.4111 0.4170 68,817 +0.00(+0.48%)
Jun 04, 2018 0.4101 0.4200 0.4101 0.4150 100,974 +0.00(+1.17%)
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.