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 (%)
Jul 31, 2018 0.3421 0.3438 0.3272 0.3385 34,366 +0.01(+3.87%)
Jul 30, 2018 0.3145 0.3300 0.3143 0.3259 57,074 +0.01(+2.81%)
Jul 27, 2018 0.3360 0.3380 0.3150 0.3170 14,800 -0.00(-1.03%)
Jul 26, 2018 0.3200 0.3500 0.3200 0.3203 170,027 -0.01(-3.67%)
Jul 25, 2018 0.3320 0.3381 0.3300 0.3325 52,472 +0.00(+0.76%)
Jul 24, 2018 0.3500 0.3500 0.3200 0.3300 221,686 -0.02(-5.96%)
Jul 23, 2018 0.3600 0.3666 0.3500 0.3509 183,500 -0.01(-3.86%)
Jul 20, 2018 0.3800 0.4000 0.3500 0.3650 139,523 -0.03(-8.29%)
Jul 19, 2018 0.4000 0.4175 0.3700 0.3980 128,996 -0.01(-2.45%)
Jul 18, 2018 0.4500 0.4500 0.3810 0.4080 320,973 -0.04(-9.39%)
Jul 17, 2018 0.4450 0.4600 0.4450 0.4503 78,427 -0.02(-4.15%)
Jul 16, 2018 0.4400 0.4726 0.4400 0.4698 71,479 -0.03(-6.04%)
Jul 13, 2018 0.5294 0.5400 0.4902 0.5000 78,907 -0.03(-5.57%)
Jul 12, 2018 0.4850 0.5400 0.4600 0.5295 157,276 +0.05(+10.31%)
Jul 11, 2018 0.4500 0.4800 0.4500 0.4800 46,553 +0.00(+0.00%)
Jul 10, 2018 0.4650 0.4849 0.4448 0.4800 73,322 +0.01(+3.23%)
Jul 09, 2018 0.4650 0.4650 0.4400 0.4650 20,561 +0.01(+2.15%)
Jul 06, 2018 0.4800 0.4800 0.4501 0.4552 127,732 +0.01(+1.83%)
Jul 05, 2018 0.4400 0.4658 0.4400 0.4470 67,130 -0.01(-2.17%)
Jul 03, 2018 0.4569 0.4569 0.4569 0 -0.02(-4.61%)
Jul 02, 2018 0.4490 0.5000 0.4490 0.4790 185,812 +0.03(+7.24%)
Jun 29, 2018 0.4200 0.4501 0.4200 0.4466 29,272 +0.02(+3.87%)
Jun 28, 2018 0.3949 0.4650 0.3900 0.4300 194,664 +0.02(+4.85%)
Jun 27, 2018 0.4100 0.4301 0.3900 0.4101 122,758 -0.01(-2.93%)
Jun 26, 2018 0.4283 0.4475 0.4210 0.4225 18,268 -0.01(-3.23%)
Jun 25, 2018 0.4599 0.4599 0.4210 0.4366 34,634 -0.02(-3.95%)
Jun 22, 2018 0.4700 0.4800 0.4500 0.4546 146,803 -0.01(-1.35%)
Jun 21, 2018 0.4500 0.4746 0.4500 0.4608 39,901 +0.00(+1.05%)
Jun 20, 2018 0.4506 0.4696 0.4330 0.4560 28,531 +0.01(+1.56%)
Jun 19, 2018 0.4700 0.4700 0.4400 0.4490 116,732 -0.02(-4.45%)
Jun 18, 2018 0.4552 0.4800 0.4440 0.4699 256,491 +0.00(+0.02%)
Jun 15, 2018 0.4799 0.4799 0.4698 64,135 -0.01(-2.10%)
Jun 14, 2018 0.5000 0.5517 0.4400 0.4799 567,703 +0.02(+5.47%)
Jun 13, 2018 0.4800 0.5000 0.4361 0.4550 272,072 -0.02(-3.40%)
Jun 12, 2018 0.4600 0.5494 0.4600 0.4710 1,149,711 +0.02(+4.67%)
Jun 11, 2018 0.4306 0.4600 0.4118 0.4500 943,333 +0.03(+6.61%)
Jun 08, 2018 0.4200 0.4364 0.4101 0.4221 1,231,936 +0.02(+5.08%)
Jun 07, 2018 0.4250 0.4250 0.4000 0.4017 176,711 -0.02(-4.31%)
Jun 06, 2018 0.4132 0.4250 0.4100 0.4198 404,761 +0.00(+0.67%)
Jun 05, 2018 0.4150 0.4289 0.4111 0.4170 68,817 +0.00(+0.48%)
Jun 04, 2018 0.4101 0.4200 0.4101 0.4150 100,974 +0.00(+1.17%)
Jun 01, 2018 0.4200 0.4200 0.4101 0.4102 22,345 -0.00(-1.18%)
May 31, 2018 0.4199 0.4200 0.4100 0.4151 47,980 -0.00(-0.95%)
May 30, 2018 0.4199 0.4290 0.4150 0.4191 121,272 +0.00(+0.53%)
May 29, 2018 0.4150 0.4200 0.4150 0.4169 32,294 +0.00(+0.39%)
May 25, 2018 0.4153 0.4153 0.4153 0 +0.02(+4.61%)
May 24, 2018 0.4100 0.4198 0.3920 0.3970 86,909 -0.00(-0.75%)
May 23, 2018 0.4300 0.4300 0.3900 0.4000 164,340 -0.02(-5.33%)
May 22, 2018 0.3910 0.4300 0.3750 0.4225 305,840 -0.00(-0.68%)
May 21, 2018 0.4200 0.4254 0.4200 0.4254 53,911 +0.00(+0.19%)
May 18, 2018 0.4250 0.4300 0.4110 0.4246 346,732 -0.00(-0.33%)
May 17, 2018 0.4400 0.4400 0.4200 0.4260 481,299 -0.00(-0.93%)
May 16, 2018 0.4201 0.4349 0.3890 0.4300 516,654 +0.01(+3.49%)
May 15, 2018 0.4300 0.4399 0.4155 0.4155 226,703 -0.01(-2.24%)
May 14, 2018 0.4187 0.4400 0.4100 0.4250 376,211 +0.02(+6.25%)
May 11, 2018 0.4000 0.4100 0.3905 0.4000 197,609 +0.00(+0.13%)
May 10, 2018 0.3825 0.4000 0.3800 0.3995 123,590 +0.00(+1.16%)
May 09, 2018 0.4100 0.4100 0.3741 0.3949 215,149 -0.01(-1.25%)
May 08, 2018 0.3378 0.4500 0.3208 0.3999 1,577,105 +0.07(+20.78%)
May 07, 2018 0.3285 0.3400 0.3285 0.3311 54,542 +0.00(+0.79%)
May 04, 2018 0.3250 0.3400 0.3200 0.3285 195,342 +0.00(+1.08%)
May 03, 2018 0.3610 0.3750 0.3200 0.3250 415,721 -0.04(-11.13%)
May 02, 2018 0.3695 0.3695 0.3510 0.3657 111,883 +0.01(+3.89%)
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.