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 29, 2015 3.180 3.230 3.130 3.140 492,149 -0.09(-2.79%)
May 28, 2015 3.180 3.230 3.100 3.230 296,418 +0.01(+0.31%)
May 27, 2015 3.080 3.380 3.080 3.220 321,916 -0.09(-2.72%)
May 26, 2015 3.680 3.890 3.270 3.310 3,337,392 +0.21(+6.77%)
May 22, 2015 3.100 3.100 3.100 3.100 470,300 +0.16(+5.44%)
May 21, 2015 3.210 3.500 2.890 2.940 2,198,039 +0.23(+8.49%)
May 20, 2015 2.940 2.940 2.700 2.710 73,390 -0.08(-2.87%)
May 19, 2015 2.800 2.820 2.770 2.790 53,288 -0.01(-0.36%)
May 18, 2015 2.840 2.890 2.800 2.800 74,697 -0.04(-1.40%)
May 15, 2015 3.020 3.020 2.830 2.840 32,035 -0.04(-1.28%)
May 14, 2015 2.940 2.990 2.770 2.877 120,355 -0.08(-2.81%)
May 13, 2015 2.961 3.050 2.910 2.960 293,227 +0.00(+0.00%)
May 12, 2015 2.980 3.070 2.910 2.960 127,741 -0.02(-0.67%)
May 11, 2015 3.050 3.150 2.980 2.980 279,907 -0.03(-1.00%)
May 08, 2015 3.000 3.090 2.920 3.010 250,413 +0.03(+1.01%)
May 07, 2015 2.980 2.980 2.912 2.980 44,780 +0.02(+0.68%)
May 06, 2015 3.020 3.020 2.870 2.960 76,215 +0.02(+0.68%)
May 05, 2015 2.980 3.020 2.950 2.940 56,706 -0.04(-1.34%)
May 04, 2015 3.000 3.050 2.960 2.980 46,524 +0.02(+0.67%)
May 01, 2015 2.970 3.040 2.950 2.960 69,829 -0.01(-0.34%)
Apr 30, 2015 3.050 3.050 2.900 2.970 98,108 -0.05(-1.66%)
Apr 29, 2015 2.990 3.050 2.900 3.020 55,038 +0.07(+2.37%)
Apr 28, 2015 3.020 3.160 2.900 2.950 152,373 -0.10(-3.28%)
Apr 27, 2015 2.910 3.100 2.790 3.050 355,634 +0.22(+7.77%)
Apr 24, 2015 2.840 2.860 2.820 2.830 30,437 +0.04(+1.43%)
Apr 23, 2015 2.760 2.880 2.760 2.790 29,922 -0.04(-1.41%)
Apr 22, 2015 2.870 2.900 2.810 2.830 41,819 -0.01(-0.35%)
Apr 21, 2015 2.710 2.980 2.700 2.840 166,252 +0.13(+4.80%)
Apr 20, 2015 2.510 2.760 2.500 2.710 199,541 +0.08(+3.04%)
Apr 17, 2015 2.650 2.695 2.500 2.630 83,218 -0.06(-2.23%)
Apr 16, 2015 2.750 2.800 2.664 2.690 48,471 -0.06(-2.18%)
Apr 15, 2015 2.800 2.800 2.690 2.750 46,536 -0.02(-0.72%)
Apr 14, 2015 2.850 2.950 2.700 2.770 141,367 -0.12(-4.15%)
Apr 13, 2015 2.800 3.050 2.730 2.890 324,073 +0.11(+3.96%)
Apr 10, 2015 2.790 2.790 2.670 2.780 44,880 +0.10(+3.73%)
Apr 09, 2015 2.790 2.790 2.680 2.680 42,519 -0.08(-2.90%)
Apr 08, 2015 2.730 2.790 2.710 2.760 38,509 +0.04(+1.47%)
Apr 07, 2015 2.720 2.780 2.672 2.720 39,269 -0.03(-1.09%)
Apr 06, 2015 2.800 2.810 2.710 2.750 42,597 -0.02(-0.73%)
Apr 02, 2015 2.720 2.770 2.770 2.770 38,500 +0.03(+1.09%)
Apr 01, 2015 2.760 2.781 2.610 2.740 92,355 -0.05(-1.79%)
Mar 31, 2015 3.010 3.010 2.720 2.790 105,276 -0.03(-1.06%)
Mar 30, 2015 2.720 3.140 2.700 2.820 368,944 +0.27(+10.59%)
Mar 27, 2015 2.590 2.590 2.510 2.550 41,603 -0.04(-1.54%)
Mar 26, 2015 2.720 2.720 2.510 2.590 142,512 -0.13(-4.78%)
Mar 25, 2015 2.900 2.900 2.660 2.720 95,841 -0.14(-4.90%)
Mar 24, 2015 2.950 3.000 2.800 2.860 140,990 -0.11(-3.70%)
Mar 23, 2015 2.900 3.130 2.900 2.970 317,793 +0.07(+2.41%)
Mar 20, 2015 2.520 2.930 2.520 2.900 287,051 +0.37(+14.62%)
Mar 19, 2015 2.490 2.530 2.479 2.530 44,015 +0.03(+1.40%)
Mar 18, 2015 2.460 2.500 2.460 2.495 60,142 +0.00(+0.20%)
Mar 17, 2015 2.500 2.510 2.470 2.490 83,843 -0.02(-0.80%)
Mar 16, 2015 2.460 2.550 2.430 2.510 103,749 +0.09(+3.72%)
Mar 13, 2015 2.490 2.500 2.280 2.420 59,226 -0.06(-2.42%)
Mar 12, 2015 2.500 2.510 2.440 2.480 71,794 -0.00(-0.19%)
Mar 11, 2015 2.600 2.600 2.485 2.485 115,434 -0.06(-2.17%)
Mar 10, 2015 2.378 2.600 2.360 2.540 58,061 +0.12(+4.96%)
Mar 09, 2015 2.560 2.560 2.370 2.420 80,833 -0.11(-4.35%)
Mar 06, 2015 2.550 2.580 2.520 2.530 78,648 -0.06(-2.32%)
Mar 05, 2015 2.550 2.610 2.540 2.590 80,577 +0.02(+0.78%)
Mar 04, 2015 2.520 2.590 2.560 2.570 66,218 +0.01(+0.39%)
Mar 03, 2015 2.550 2.550 2.550 2.560 42,332 -0.01(-0.39%)
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.