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 (%)
Aug 31, 2016 1.790 1.801 1.710 1.760 123,422 -0.03(-1.68%)
Aug 30, 2016 1.830 1.870 1.790 1.790 103,301 -0.02(-1.10%)
Aug 29, 2016 1.880 1.908 1.790 1.810 160,026 -0.04(-2.00%)
Aug 26, 2016 1.830 1.890 1.790 1.847 132,614 +0.01(+0.77%)
Aug 25, 2016 1.880 1.920 1.820 1.833 140,739 -0.06(-3.02%)
Aug 24, 2016 1.920 1.930 1.870 1.890 144,268 -0.03(-1.56%)
Aug 23, 2016 1.900 1.940 1.870 1.920 252,090 +0.05(+2.67%)
Aug 22, 2016 1.840 1.890 1.810 1.870 147,708 -0.01(-0.53%)
Aug 19, 2016 1.930 1.950 1.850 1.880 126,772 -0.02(-1.05%)
Aug 18, 2016 1.990 1.990 1.890 1.900 232,738 -0.07(-3.46%)
Aug 17, 2016 1.830 1.970 1.770 1.968 239,101 +0.19(+10.56%)
Aug 16, 2016 1.800 1.840 1.760 1.780 41,932 -0.03(-1.66%)
Aug 15, 2016 1.800 1.880 1.790 1.810 150,662 -0.03(-1.63%)
Aug 12, 2016 1.830 1.870 1.770 1.840 66,964 +0.04(+2.22%)
Aug 11, 2016 1.760 1.840 1.740 1.800 107,669 +0.06(+3.45%)
Aug 10, 2016 1.800 1.830 1.730 1.740 76,713 -0.06(-3.60%)
Aug 09, 2016 1.840 1.870 1.770 1.805 32,367 -0.02(-1.36%)
Aug 08, 2016 1.860 1.880 1.810 1.830 143,862 -0.03(-1.62%)
Aug 05, 2016 1.800 1.860 1.788 1.860 62,833 +0.05(+2.76%)
Aug 04, 2016 1.820 1.830 1.780 1.810 108,959 +0.00(+0.00%)
Aug 03, 2016 1.750 1.850 1.714 1.810 115,208 +0.02(+1.12%)
Aug 02, 2016 2.000 2.010 1.790 1.790 239,566 -0.19(-9.60%)
Aug 01, 2016 1.890 2.060 1.840 1.980 363,720 +0.14(+7.61%)
Jul 29, 2016 1.720 1.850 1.690 1.840 208,956 +0.12(+6.98%)
Jul 28, 2016 1.700 1.760 1.690 1.720 172,673 +0.02(+1.18%)
Jul 27, 2016 1.640 1.765 1.630 1.700 206,747 +0.07(+4.29%)
Jul 26, 2016 1.620 1.640 1.580 1.630 135,975 +0.01(+0.62%)
Jul 25, 2016 1.600 1.638 1.600 1.620 159,233 +0.05(+3.18%)
Jul 22, 2016 1.570 1.614 1.560 1.570 74,260 -0.03(-1.76%)
Jul 21, 2016 1.550 1.650 1.550 1.598 169,595 +0.06(+3.77%)
Jul 20, 2016 1.540 1.580 1.530 1.540 86,934 +0.00(+0.00%)
Jul 19, 2016 1.590 1.590 1.540 1.540 86,347 -0.03(-1.91%)
Jul 18, 2016 1.560 1.590 1.560 1.570 56,755 +0.01(+0.64%)
Jul 15, 2016 1.560 1.590 1.540 1.560 29,005 -0.03(-1.88%)
Jul 14, 2016 1.600 1.600 1.560 1.590 46,531 +0.01(+0.63%)
Jul 13, 2016 1.660 1.680 1.580 1.580 76,487 -0.04(-2.47%)
Jul 12, 2016 1.640 1.670 1.580 1.620 114,919 +0.01(+0.63%)
Jul 11, 2016 1.540 1.650 1.530 1.610 285,183 +0.07(+4.54%)
Jul 08, 2016 1.580 1.560 1.540 1.540 107,415 -0.02(-1.28%)
Jul 07, 2016 1.615 1.650 1.560 1.560 127,485 -0.03(-1.89%)
Jul 05, 2016 1.590 1.630 1.550 1.590 134,490 +0.02(+1.27%)
Jul 01, 2016 1.540 1.570 1.570 1.570 56,700 +0.02(+1.29%)
Jun 30, 2016 1.570 1.600 1.530 1.550 67,479 -0.03(-1.90%)
Jun 29, 2016 1.560 1.600 1.530 1.580 83,403 +0.05(+3.27%)
Jun 28, 2016 1.540 1.540 1.510 1.530 25,073 -0.01(-0.65%)
Jun 27, 2016 1.570 1.570 1.490 1.540 80,098 -0.02(-1.17%)
Jun 24, 2016 1.530 1.610 1.445 1.558 85,677 -0.04(-2.61%)
Jun 23, 2016 1.600 1.670 1.590 1.600 215,229 +0.01(+0.63%)
Jun 22, 2016 1.600 1.600 1.550 1.590 73,544 +0.04(+2.58%)
Jun 21, 2016 1.550 1.600 1.523 1.550 98,312 +0.00(+0.00%)
Jun 20, 2016 1.580 1.600 1.540 1.550 63,585 -0.01(-0.64%)
Jun 17, 2016 1.570 1.590 1.510 1.560 157,084 +0.02(+1.30%)
Jun 16, 2016 1.530 1.540 1.480 1.540 189,747 +0.02(+0.98%)
Jun 15, 2016 1.440 1.560 1.430 1.525 146,447 +0.08(+5.90%)
Jun 14, 2016 1.510 1.540 1.410 1.440 195,294 -0.07(-4.64%)
Jun 13, 2016 1.510 1.550 1.480 1.510 162,912 -0.01(-0.66%)
Jun 10, 2016 1.540 1.550 1.410 1.520 417,898 -0.01(-0.65%)
Jun 09, 2016 1.580 1.600 1.500 1.530 252,326 -0.04(-2.55%)
Jun 08, 2016 1.590 1.620 1.570 1.570 257,867 -0.03(-1.88%)
Jun 07, 2016 1.570 1.600 1.570 1.600 193,111 +0.03(+1.91%)
Jun 06, 2016 1.600 1.607 1.530 1.570 195,872 -0.01(-0.63%)
Jun 03, 2016 1.600 1.600 1.570 1.580 155,872 -0.02(-1.25%)
Jun 02, 2016 1.590 1.610 1.560 1.600 198,993 +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.