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 (%)
Dec 31, 2009 1.430 1.560 1.560 1.560 14,100 +0.14(+9.86%)
Dec 30, 2009 1.500 1.500 1.410 1.420 43,018 -0.08(-5.33%)
Dec 29, 2009 1.450 1.610 1.430 1.500 32,226 +0.02(+1.08%)
Dec 28, 2009 1.520 1.520 1.450 1.484 14,414 -0.04(-2.37%)
Dec 24, 2009 1.530 1.530 1.500 1.520 21,511 +0.00(+0.01%)
Dec 23, 2009 1.500 1.540 1.420 1.520 22,434 +0.01(+0.65%)
Dec 22, 2009 1.550 1.550 1.460 1.510 31,246 -0.04(-2.57%)
Dec 21, 2009 1.490 1.600 1.410 1.550 29,172 +0.09(+6.16%)
Dec 18, 2009 1.470 1.600 1.460 1.460 5,195 -0.05(-3.31%)
Dec 17, 2009 1.550 1.610 1.480 1.510 8,312 -0.08(-5.03%)
Dec 16, 2009 1.560 1.650 1.510 1.590 30,053 +0.08(+5.30%)
Dec 15, 2009 1.630 1.720 1.510 1.510 17,208 -0.11(-7.08%)
Dec 14, 2009 1.910 1.910 1.595 1.625 17,716 -0.17(-9.22%)
Dec 11, 2009 1.890 1.890 1.760 1.790 6,465 -0.01(-0.56%)
Dec 10, 2009 2.000 2.099 1.750 1.800 17,513 -0.05(-2.70%)
Dec 09, 2009 1.840 1.900 1.820 1.850 2,149 -0.02(-1.07%)
Dec 08, 2009 2.150 2.150 1.810 1.870 14,736 -0.20(-9.67%)
Dec 07, 2009 1.810 2.070 1.810 2.070 8,714 +0.10(+5.08%)
Dec 04, 2009 2.020 2.104 1.970 1.970 5,824 -0.09(-4.36%)
Dec 03, 2009 1.950 2.080 1.950 2.060 8,001 +0.08(+4.04%)
Dec 02, 2009 2.020 2.190 1.960 1.980 13,654 -0.05(-2.46%)
Dec 01, 2009 2.260 2.260 2.030 2.030 6,574 -0.22(-9.78%)
Nov 30, 2009 2.200 2.260 2.030 2.250 16,722 +0.00(+0.00%)
Nov 27, 2009 2.260 2.260 2.240 2.250 3,325 +0.09(+4.16%)
Nov 25, 2009 2.110 2.160 2.110 2.160 2,464 -0.00(-0.00%)
Nov 24, 2009 2.160 2.255 2.160 2.160 4,920 -0.03(-1.37%)
Nov 23, 2009 2.200 2.200 2.190 2.190 3,657 -0.01(-0.45%)
Nov 20, 2009 2.160 2.200 2.160 2.200 3,192 -0.02(-1.08%)
Nov 19, 2009 2.350 2.350 2.200 2.224 1,755 -0.17(-6.95%)
Nov 18, 2009 2.690 2.690 2.390 2.390 3,248 -0.13(-5.16%)
Nov 17, 2009 2.430 2.540 2.430 2.520 5,387 -0.01(-0.24%)
Nov 16, 2009 2.560 2.560 2.460 2.526 14,083 +0.02(+0.64%)
Nov 13, 2009 2.580 2.690 2.510 2.510 2,000 -0.20(-7.38%)
Nov 12, 2009 2.700 2.710 2.400 2.710 45,416 +0.04(+1.50%)
Nov 11, 2009 2.900 2.900 2.650 2.670 9,963 +0.02(+0.75%)
Nov 10, 2009 2.830 2.876 2.400 2.650 28,272 +0.20(+8.16%)
Nov 09, 2009 1.710 2.770 1.710 2.450 43,253 +0.50(+25.64%)
Nov 06, 2009 1.790 1.950 1.770 1.950 4,211 +0.28(+16.77%)
Nov 05, 2009 1.800 1.800 1.400 1.670 34,507 -0.19(-10.21%)
Nov 04, 2009 2.110 2.110 1.680 1.860 44,398 -0.27(-12.68%)
Nov 03, 2009 2.380 2.380 2.000 2.130 20,210 -0.20(-8.58%)
Nov 02, 2009 2.570 2.570 2.250 2.330 14,676 +0.13(+5.91%)
Oct 30, 2009 2.500 2.500 2.150 2.200 26,520 -0.40(-15.38%)
Oct 29, 2009 2.980 3.180 2.450 2.600 21,541 -0.15(-5.45%)
Oct 28, 2009 3.080 3.080 2.520 2.750 11,121 -0.26(-8.64%)
Oct 27, 2009 4.900 4.900 2.990 3.010 41,292 -1.99(-39.80%)
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.