$1.87 -0.00 (%) IntelliPharmaCeutics International Inc - NASDAQ

May. 5, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCI historical data

Date Open High Low Close Volume
5/4/20161.951.951.861.8743,154
5/3/20161.961.971.911.9151,224
5/2/20162.052.051.911.95134,561
4/29/20162.012.102.012.0144,142
4/28/20162.072.082.002.0362,328
4/27/20162.092.192.072.0842,724
4/26/20162.182.182.072.07104,777
4/25/20162.092.182.092.1810,228
4/22/20162.172.192.082.0897,250
4/21/20162.132.202.082.2054,123
4/20/20162.182.212.102.1176,657
4/19/20162.232.232.132.1433,068
4/18/20162.222.272.162.1660,760
4/15/20162.122.262.102.2182,513
4/14/20162.162.222.122.1330,211
4/13/20162.232.232.182.1827,998
4/12/20162.232.232.182.2077,097
4/11/20162.212.252.142.1852,582
4/8/20162.102.272.102.2170,144
4/7/20162.152.152.072.1228,789
4/6/20162.142.172.082.1356,353
4/5/20162.092.152.032.1534,882
4/4/20162.062.142.052.1123,887
4/1/20162.032.121.942.07300,010
3/31/20162.162.162.032.0549,887
3/30/20162.072.142.042.0449,747
3/29/20162.112.112.062.0812,763
3/28/20162.102.142.032.0441,210
3/24/20162.102.262.072.08226,553
3/23/20162.062.112.062.1017,174
3/22/20162.032.122.022.1021,669
3/21/20162.032.152.032.0558,881
3/18/20162.102.152.052.0551,606
3/17/20162.002.132.002.0766,920
3/16/20162.092.112.022.0371,343
3/15/20162.022.102.002.08174,590
3/14/20162.102.101.972.02149,012
3/11/20162.072.212.042.06108,950
3/10/20162.132.182.052.0761,953
3/9/20162.152.192.112.1488,155
3/8/20162.122.172.112.1260,197
3/7/20162.272.312.102.14291,558
3/4/20162.292.372.252.26112,416
3/3/20162.302.372.262.3143,546
3/2/20162.312.362.302.3246,566
3/1/20162.422.422.352.3555,798
2/29/20162.342.492.262.44314,406
2/26/20162.742.822.702.71116,157
2/25/20163.193.192.612.87544,122
2/24/20162.453.042.392.63672,326
2/23/20162.422.422.322.3923,184
2/22/20162.442.452.402.4027,996
2/19/20162.382.412.292.3435,155
2/18/20162.242.312.212.3032,173
2/17/20162.192.242.192.2111,853
2/16/20162.232.232.182.198,070
2/12/20162.242.252.192.1939,900
2/11/20162.192.252.172.2545,557
2/10/20162.252.252.192.2059,366
2/9/20162.192.292.192.2137,498
2/8/20162.192.222.172.2132,713
2/5/20162.252.252.202.2228,718
2/4/20162.242.342.212.2265,706
2/3/20162.372.372.222.2354,031
2/2/20162.252.352.202.3221,930
2/1/20162.242.342.172.3364,040
1/29/20162.182.292.172.2840,276
1/28/20162.292.322.182.2140,722
1/27/20162.342.372.252.2917,281
1/26/20162.372.372.252.3349,195
1/25/20162.402.402.252.3036,729
1/22/20162.342.422.282.3175,692
1/21/20162.352.422.252.3063,448
1/20/20162.272.382.042.37181,155
1/19/20162.362.362.142.2468,330
1/15/20162.282.392.132.28204,976
1/14/20162.512.742.322.451,260,666
1/13/20162.432.432.092.12128,880
1/12/20162.332.412.172.41250,343
1/11/20162.272.292.132.29227,591
1/8/20161.852.181.852.15246,477
1/7/20161.951.961.831.8396,319
1/6/20162.052.051.972.0158,982
1/5/20162.052.052.022.0523,517
1/4/20162.012.031.982.0219,407
12/31/20152.052.092.022.0230,932
12/30/20152.042.072.022.0531,503
12/29/20152.062.062.002.0436,495
12/28/20152.032.052.012.0318,042
12/24/20152.052.082.032.0312,141
12/23/20152.072.092.042.0624,292
12/22/20152.062.072.032.0328,307
12/21/20152.052.102.002.0630,258
12/18/20152.072.102.032.0528,385
12/17/20152.052.102.012.0348,978
12/16/20151.932.101.932.0467,264
12/15/20152.002.011.971.9761,934
12/14/20152.082.102.012.0158,204
12/11/20152.152.172.052.0661,676
12/10/20152.142.202.012.1460,926
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center