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 (%)
May 31, 2016 1.560 1.620 1.560 1.590 174,915 +0.01(+0.63%)
May 27, 2016 1.550 1.580 1.580 1.580 593,700 -0.03(-1.86%)
May 26, 2016 1.650 1.670 1.600 1.610 106,902 -0.03(-1.83%)
May 25, 2016 1.730 1.730 1.620 1.640 201,911 -0.11(-6.29%)
May 24, 2016 1.710 1.770 1.700 1.750 71,509 +0.06(+3.55%)
May 23, 2016 1.770 1.810 1.690 1.690 70,795 -0.07(-3.98%)
May 20, 2016 1.758 1.800 1.690 1.760 50,738 +0.07(+4.14%)
May 19, 2016 1.760 1.792 1.690 1.690 117,854 -0.11(-6.11%)
May 18, 2016 1.790 1.800 1.780 1.800 43,834 -0.01(-0.55%)
May 17, 2016 1.841 1.880 1.790 1.810 63,132 -0.02(-1.09%)
May 16, 2016 1.850 1.860 1.800 1.830 43,002 -0.04(-2.13%)
May 13, 2016 1.910 1.910 1.810 1.870 69,657 -0.00(-0.01%)
May 12, 2016 1.910 1.960 1.870 1.870 39,698 -0.04(-2.09%)
May 11, 2016 1.920 1.920 1.890 1.910 34,952 +0.02(+1.06%)
May 10, 2016 1.870 1.930 1.870 1.890 28,077 +0.03(+1.61%)
May 09, 2016 1.930 1.930 1.820 1.860 65,907 -0.03(-1.59%)
May 06, 2016 1.890 1.940 1.880 1.890 31,175 +0.02(+1.07%)
May 05, 2016 1.950 1.950 1.850 1.870 60,913 -0.00(-0.01%)
May 04, 2016 1.950 1.950 1.860 1.870 43,154 -0.04(-2.09%)
May 03, 2016 1.960 1.970 1.910 1.910 51,224 -0.04(-2.06%)
May 02, 2016 2.051 2.051 1.910 1.950 134,561 -0.06(-2.99%)
Apr 29, 2016 2.010 2.099 2.010 2.010 44,142 -0.02(-0.99%)
Apr 28, 2016 2.070 2.080 2.000 2.030 62,328 -0.05(-2.40%)
Apr 27, 2016 2.090 2.190 2.070 2.080 42,724 +0.01(+0.48%)
Apr 26, 2016 2.180 2.180 2.070 2.070 104,777 -0.11(-5.05%)
Apr 25, 2016 2.094 2.180 2.090 2.180 10,228 +0.10(+4.81%)
Apr 22, 2016 2.170 2.190 2.080 2.080 97,250 -0.12(-5.45%)
Apr 21, 2016 2.130 2.200 2.080 2.200 54,123 +0.09(+4.26%)
Apr 20, 2016 2.180 2.210 2.100 2.110 76,657 -0.03(-1.40%)
Apr 19, 2016 2.228 2.228 2.130 2.140 33,068 -0.02(-0.93%)
Apr 18, 2016 2.220 2.270 2.160 2.160 60,760 -0.05(-2.26%)
Apr 15, 2016 2.120 2.260 2.100 2.210 82,513 +0.08(+3.76%)
Apr 14, 2016 2.157 2.220 2.120 2.130 30,211 -0.05(-2.29%)
Apr 13, 2016 2.230 2.230 2.180 2.180 27,998 -0.02(-0.90%)
Apr 12, 2016 2.230 2.230 2.178 2.200 77,097 +0.02(+0.91%)
Apr 11, 2016 2.210 2.250 2.140 2.180 52,582 -0.03(-1.36%)
Apr 08, 2016 2.100 2.270 2.100 2.210 70,144 +0.09(+4.25%)
Apr 07, 2016 2.150 2.150 2.070 2.120 28,789 -0.01(-0.47%)
Apr 06, 2016 2.140 2.170 2.080 2.130 56,353 -0.02(-0.93%)
Apr 05, 2016 2.090 2.150 2.030 2.150 34,882 +0.04(+1.90%)
Apr 04, 2016 2.060 2.140 2.050 2.110 23,887 +0.04(+1.93%)
Apr 01, 2016 2.030 2.115 1.950 2.070 300,010 +0.02(+0.98%)
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%)
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.