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, 2013 3.750 3.710 3.710 3.710 533,700 -0.02(-0.54%)
Dec 30, 2013 3.690 3.800 3.620 3.730 366,880 +0.04(+1.08%)
Dec 27, 2013 3.760 3.810 3.660 3.690 285,295 -0.05(-1.34%)
Dec 26, 2013 3.730 3.962 3.630 3.740 967,183 +0.01(+0.27%)
Dec 24, 2013 3.490 3.850 3.370 3.730 1,150,212 +0.31(+9.06%)
Dec 23, 2013 3.270 3.450 3.200 3.420 416,324 +0.20(+6.21%)
Dec 20, 2013 3.200 3.319 3.170 3.220 290,911 +0.04(+1.26%)
Dec 19, 2013 3.240 3.290 3.150 3.180 372,240 -0.04(-1.24%)
Dec 18, 2013 3.140 3.250 3.120 3.220 335,418 +0.08(+2.55%)
Dec 17, 2013 3.310 3.410 3.120 3.140 717,988 -0.24(-7.10%)
Dec 16, 2013 3.270 3.490 3.260 3.380 561,799 +0.09(+2.74%)
Dec 13, 2013 3.160 3.310 3.080 3.290 711,554 +0.16(+5.11%)
Dec 12, 2013 3.230 3.260 3.050 3.130 608,264 -0.07(-2.19%)
Dec 11, 2013 3.400 3.448 3.100 3.200 819,913 -0.17(-5.04%)
Dec 10, 2013 3.500 3.530 3.330 3.370 474,726 -0.13(-3.71%)
Dec 09, 2013 3.410 3.700 3.400 3.500 459,605 +0.14(+4.17%)
Dec 06, 2013 3.600 3.670 3.350 3.360 0 -0.25(-6.93%)
Dec 05, 2013 3.750 3.850 3.520 3.610 0 -0.25(-6.48%)
Dec 04, 2013 3.980 3.993 3.710 3.860 0 -0.06(-1.53%)
Dec 03, 2013 3.900 4.020 3.850 3.920 0 -0.01(-0.25%)
Dec 02, 2013 3.960 4.090 3.855 3.930 0 -0.01(-0.25%)
Nov 29, 2013 3.550 3.940 3.520 3.940 0 +0.02(+0.51%)
Nov 27, 2013 4.130 4.190 3.900 3.920 0 -0.14(-3.45%)
Nov 26, 2013 4.410 4.620 3.980 4.060 0 -0.27(-6.24%)
Nov 25, 2013 3.760 4.400 3.580 4.330 0 +0.69(+18.96%)
Nov 22, 2013 4.020 4.200 3.530 3.640 0 -0.32(-8.08%)
Nov 21, 2013 4.510 4.600 3.810 3.960 0 -0.51(-11.41%)
Nov 20, 2013 5.920 6.460 4.375 4.470 23,534,124 -0.48(-9.70%)
Nov 19, 2013 3.310 5.230 3.070 4.950 22,109,208 +3.06(+161.90%)
Nov 18, 2013 1.890 1.900 1.850 1.890 329,900 +0.05(+2.72%)
Nov 15, 2013 1.739 1.890 1.721 1.840 0 +0.11(+6.36%)
Nov 14, 2013 1.680 1.730 1.680 1.730 0 +0.03(+1.76%)
Nov 12, 2013 1.680 1.749 1.680 1.700 0 +0.00(+0.00%)
Nov 11, 2013 1.670 1.780 1.630 1.700 0 +0.02(+1.19%)
Nov 08, 2013 1.680 1.740 1.660 1.680 0 -0.02(-1.23%)
Nov 07, 2013 1.750 1.772 1.630 1.701 0 -0.07(-3.90%)
Nov 06, 2013 1.800 1.800 1.721 1.770 0 +0.00(+0.00%)
Nov 05, 2013 1.760 1.840 1.750 1.770 0 +0.00(+0.00%)
Nov 04, 2013 1.810 1.840 1.720 1.770 0 -0.05(-2.75%)
Nov 01, 2013 1.840 1.860 1.800 1.820 0 -0.02(-1.09%)
Oct 31, 2013 1.810 1.850 1.790 1.840 0 +0.03(+1.66%)
Oct 30, 2013 1.810 1.820 1.790 1.810 0 +0.01(+0.56%)
Oct 29, 2013 1.810 1.880 1.800 1.800 0 +0.01(+0.56%)
Oct 28, 2013 1.790 1.810 1.750 1.790 0 +0.01(+0.56%)
Oct 25, 2013 1.820 1.830 1.770 1.780 0 -0.05(-2.73%)
Oct 24, 2013 1.870 1.890 1.760 1.830 0 -0.06(-3.17%)
Oct 23, 2013 1.900 1.930 1.870 1.890 0 -0.01(-0.53%)
Oct 22, 2013 1.950 1.961 1.870 1.900 0 -0.10(-5.00%)
Oct 21, 2013 2.000 2.025 1.980 2.000 0 +0.01(+0.50%)
Oct 18, 2013 2.050 2.060 1.980 1.990 139,290 -0.04(-1.97%)
Oct 17, 2013 2.040 2.089 1.980 2.030 0 +0.00(+0.00%)
Oct 16, 2013 1.940 2.060 1.920 2.030 0 +0.12(+6.28%)
Oct 15, 2013 1.900 1.950 1.880 1.910 0 +0.00(+0.00%)
Oct 14, 2013 1.950 1.950 1.850 1.910 0 -0.04(-2.05%)
Oct 11, 2013 1.920 1.990 1.920 1.950 0 +0.03(+1.56%)
Oct 10, 2013 1.920 1.959 1.880 1.920 0 +0.04(+2.13%)
Oct 09, 2013 1.920 2.020 1.790 1.880 0 -0.02(-1.05%)
Oct 08, 2013 2.030 2.030 1.870 1.900 0 -0.10(-5.00%)
Oct 07, 2013 1.960 2.098 1.939 2.000 0 +0.03(+1.52%)
Oct 04, 2013 1.950 2.000 1.930 1.970 0 +0.02(+1.03%)
Oct 03, 2013 2.000 2.040 1.920 1.950 0 -0.04(-2.01%)
Oct 02, 2013 2.070 2.100 1.990 1.990 0 -0.05(-2.45%)
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.