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 30, 2016 2.840 2.840 2.840 0 +0.00(+0.00%)
Dec 29, 2016 2.780 2.890 2.770 2.840 146,595 +0.02(+0.71%)
Dec 28, 2016 2.910 2.920 2.730 2.820 154,533 -0.13(-4.41%)
Dec 27, 2016 2.970 3.050 2.841 2.950 309,200 -0.02(-0.67%)
Dec 23, 2016 2.970 2.970 2.970 0 +0.12(+4.21%)
Dec 22, 2016 2.940 2.940 2.790 2.850 227,784 -0.09(-3.06%)
Dec 21, 2016 2.750 2.940 2.720 2.940 311,966 +0.16(+5.76%)
Dec 20, 2016 2.950 2.950 2.770 2.780 218,437 -0.12(-4.14%)
Dec 19, 2016 2.760 2.900 2.760 2.900 166,809 +0.14(+5.07%)
Dec 16, 2016 2.740 2.850 2.740 2.760 97,568 +0.02(+0.73%)
Dec 15, 2016 2.690 2.780 2.650 2.740 58,337 +0.05(+1.86%)
Dec 14, 2016 2.740 2.750 2.650 2.690 114,399 -0.05(-1.82%)
Dec 13, 2016 2.740 2.850 2.720 2.740 114,326 -0.02(-0.72%)
Dec 12, 2016 2.830 2.850 2.730 2.760 109,552 -0.12(-4.17%)
Dec 09, 2016 2.760 2.950 2.720 2.880 254,043 +0.11(+3.97%)
Dec 08, 2016 2.710 2.790 2.678 2.770 126,522 +0.10(+3.75%)
Dec 07, 2016 2.810 2.810 2.630 2.670 312,090 -0.13(-4.64%)
Dec 06, 2016 2.760 2.879 2.750 2.800 163,755 +0.05(+1.82%)
Dec 05, 2016 2.770 2.827 2.720 2.750 150,444 -0.05(-1.79%)
Dec 02, 2016 2.730 2.880 2.710 2.800 146,125 +0.09(+3.32%)
Dec 01, 2016 2.800 2.810 2.690 2.710 205,945 -0.08(-2.87%)
Nov 30, 2016 2.860 2.990 2.720 2.790 329,726 -0.03(-1.06%)
Nov 29, 2016 2.970 3.100 2.820 2.820 412,851 -0.18(-6.00%)
Nov 28, 2016 3.280 3.280 2.980 3.000 480,137 -0.15(-4.76%)
Nov 25, 2016 3.210 3.350 3.040 3.150 1,180,890 +0.15(+5.00%)
Nov 23, 2016 3.000 3.000 3.000 0 +0.02(+0.67%)
Nov 22, 2016 3.090 3.100 2.930 2.980 202,170 -0.07(-2.30%)
Nov 21, 2016 3.130 3.150 2.970 3.050 290,853 -0.06(-1.93%)
Nov 18, 2016 2.900 3.110 2.840 3.110 792,697 +0.21(+7.24%)
Nov 17, 2016 2.880 2.910 2.830 2.900 115,740 +0.00(+0.00%)
Nov 16, 2016 2.850 2.900 2.810 2.900 103,970 +0.01(+0.35%)
Nov 15, 2016 2.920 2.950 2.830 2.890 138,109 -0.06(-2.03%)
Nov 14, 2016 2.960 2.960 2.770 2.950 181,114 +0.04(+1.37%)
Nov 11, 2016 2.850 2.970 2.850 2.910 246,457 +0.06(+2.11%)
Nov 10, 2016 2.670 2.869 2.660 2.850 315,304 +0.18(+6.74%)
Nov 09, 2016 2.600 2.700 2.515 2.670 132,404 +0.05(+1.91%)
Nov 08, 2016 2.540 2.650 2.530 2.620 71,563 +0.09(+3.56%)
Nov 07, 2016 2.630 2.630 2.530 2.530 89,726 +0.01(+0.40%)
Nov 04, 2016 2.440 2.567 2.440 2.520 147,845 +0.06(+2.44%)
Nov 03, 2016 2.680 2.680 2.440 2.460 346,234 -0.22(-8.21%)
Nov 02, 2016 2.710 2.790 2.660 2.680 131,692 +0.00(+0.00%)
Nov 01, 2016 2.810 2.850 2.650 2.680 302,558 -0.09(-3.25%)
Oct 31, 2016 2.990 2.990 2.760 2.770 217,761 -0.18(-6.10%)
Oct 28, 2016 2.990 3.030 2.910 2.950 291,590 +0.01(+0.34%)
Oct 27, 2016 2.930 2.990 2.900 2.940 130,945 +0.04(+1.38%)
Oct 26, 2016 3.000 3.000 2.810 2.900 198,619 -0.08(-2.68%)
Oct 25, 2016 3.050 3.070 2.960 2.980 168,873 -0.07(-2.30%)
Oct 24, 2016 3.160 3.200 2.960 3.050 580,442 -0.10(-3.17%)
Oct 21, 2016 3.010 3.190 2.970 3.150 925,855 +0.14(+4.65%)
Oct 20, 2016 2.810 3.020 2.793 3.010 531,931 +0.15(+5.24%)
Oct 19, 2016 2.700 2.960 2.610 2.860 733,907 +0.19(+7.12%)
Oct 18, 2016 2.800 2.800 2.640 2.670 336,514 -0.08(-2.91%)
Oct 17, 2016 2.880 2.880 2.700 2.750 355,063 -0.11(-3.85%)
Oct 14, 2016 2.990 2.990 2.730 2.860 675,631 -0.04(-1.38%)
Oct 13, 2016 3.050 3.080 2.720 2.900 766,604 -0.08(-2.68%)
Oct 12, 2016 3.180 3.330 2.910 2.980 3,033,625 +0.15(+5.30%)
Oct 11, 2016 2.650 2.830 2.540 2.830 1,236,139 -0.01(-0.35%)
Oct 10, 2016 2.800 3.140 2.760 2.840 7,503,708 +0.46(+19.33%)
Oct 07, 2016 2.290 2.400 2.217 2.380 424,099 +0.14(+6.20%)
Oct 06, 2016 2.210 2.331 2.120 2.241 252,985 +0.05(+2.33%)
Oct 05, 2016 2.170 2.190 2.100 2.190 107,769 +0.05(+2.34%)
Oct 04, 2016 2.350 2.400 2.110 2.140 442,344 -0.11(-4.89%)
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.