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 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%)
May 01, 2018 0.3719 0.3730 0.3481 0.3520 41,554 +0.00(+1.21%)
Apr 30, 2018 0.3500 0.3750 0.3429 0.3478 47,781 -0.02(-5.49%)
Apr 27, 2018 0.3501 0.3800 0.3301 0.3680 241,679 -0.01(-3.16%)
Apr 26, 2018 0.3700 0.3990 0.3600 0.3800 228,085 +0.00(+0.00%)
Apr 25, 2018 0.4200 0.4395 0.3700 0.3800 370,323 -0.05(-11.61%)
Apr 24, 2018 0.5000 0.5200 0.4203 0.4299 800,173 -0.11(-19.88%)
Apr 23, 2018 0.5351 0.5400 0.5200 0.5366 73,635 -0.00(-0.54%)
Apr 20, 2018 0.5300 0.5500 0.5220 0.5395 126,784 +0.02(+3.23%)
Apr 19, 2018 0.5234 0.5400 0.5200 0.5226 18,021 -0.02(-3.01%)
Apr 18, 2018 0.5500 0.5500 0.5250 0.5388 83,558 +0.01(+2.63%)
Apr 17, 2018 0.6000 0.6000 0.5190 0.5250 625,853 -0.08(-13.79%)
Apr 16, 2018 0.6250 0.6250 0.5901 0.6090 132,297 -0.00(-0.41%)
Apr 13, 2018 0.6200 0.6250 0.6051 0.6115 97,112 +0.01(+1.07%)
Apr 12, 2018 0.6350 0.6350 0.6000 0.6050 89,721 -0.02(-3.22%)
Apr 11, 2018 0.6300 0.6359 0.6044 0.6251 68,379 +0.02(+3.15%)
Apr 10, 2018 0.6500 0.6500 0.5935 0.6060 84,238 -0.02(-3.81%)
Apr 09, 2018 0.6000 0.6300 0.5841 0.6300 107,996 +0.03(+5.21%)
Apr 06, 2018 0.5791 0.5988 0.5751 0.5988 50,940 +0.02(+3.40%)
Apr 05, 2018 0.5500 0.5900 0.5500 0.5791 92,709 +0.04(+6.45%)
Apr 04, 2018 0.5283 0.5500 0.5283 0.5440 50,145 +0.01(+2.64%)
Apr 03, 2018 0.5500 0.5660 0.5300 0.5300 68,423 -0.03(-5.15%)
Apr 02, 2018 0.6000 0.6000 0.5500 0.5588 77,261 -0.01(-1.67%)
Mar 29, 2018 0.5683 0.5683 0.5683 0 +0.02(+3.31%)
Mar 28, 2018 0.5639 0.5681 0.5500 0.5501 58,748 -0.02(-3.47%)
Mar 27, 2018 0.5700 0.5858 0.5531 0.5699 106,733 -0.01(-1.72%)
Mar 26, 2018 0.5900 0.6100 0.5701 0.5799 83,823 -0.02(-3.22%)
Mar 23, 2018 0.5800 0.6200 0.5800 0.5992 231,975 -0.02(-3.37%)
Mar 22, 2018 0.6248 0.6600 0.6100 0.6201 579,596 -0.00(-0.31%)
Mar 21, 2018 0.6400 0.6600 0.6010 0.6220 743,240 +0.00(+0.68%)
Mar 20, 2018 0.6500 0.6500 0.6000 0.6178 886,659 -0.00(-0.35%)
Mar 19, 2018 0.6600 0.6600 0.5801 0.6200 216,192 -0.04(-5.90%)
Mar 16, 2018 0.6591 0.6591 0.6158 0.6589 137,254 +0.01(+1.35%)
Mar 15, 2018 0.6700 0.6700 0.6400 0.6501 453,469 +0.00(+0.17%)
Mar 14, 2018 0.5700 0.6700 0.5600 0.6490 894,327 +0.09(+15.77%)
Mar 13, 2018 0.6001 0.6160 0.5100 0.5606 562,884 -0.06(-9.27%)
Mar 12, 2018 0.6200 0.6220 0.5706 0.6179 345,683 -0.01(-1.91%)
Mar 09, 2018 0.6570 0.6570 0.6202 0.6299 98,246 -0.00(-0.40%)
Mar 08, 2018 0.6441 0.6600 0.6241 0.6324 45,716 -0.02(-2.71%)
Mar 07, 2018 0.6400 0.6600 0.6400 0.6500 127,370 +0.01(+1.61%)
Mar 06, 2018 0.6500 0.6600 0.6300 0.6397 124,596 -0.01(-0.82%)
Mar 05, 2018 0.6297 0.6400 0.5900 0.6450 231,230 +0.02(+2.43%)
Mar 02, 2018 0.6200 0.6297 0.6000 0.6297 148,607 +0.01(+1.56%)
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.