$3.10 +0.16 (%) IntelliPharmaCeutics International Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCI historical data

Date Open High Low Close Volume
5/22/20153.103.152.943.10470,711
5/21/20153.213.502.892.942,198,039
5/20/20152.942.942.702.7173,390
5/19/20152.802.822.772.7953,288
5/18/20152.842.892.802.8074,697
5/15/20153.023.022.832.8432,035
5/14/20152.942.992.772.88120,355
5/13/20152.963.052.912.96293,227
5/12/20152.983.072.912.96127,741
5/11/20153.053.152.982.98279,907
5/8/20153.003.092.923.01250,413
5/7/20152.982.982.912.9844,780
5/6/20153.023.022.872.9676,215
5/5/20152.983.022.922.9456,706
5/4/20153.003.052.962.9846,524
5/1/20152.973.042.952.9669,829
4/30/20153.053.052.902.9798,108
4/29/20152.993.052.903.0255,038
4/28/20153.023.162.902.95152,373
4/27/20152.913.102.793.05355,634
4/24/20152.842.862.822.8330,437
4/23/20152.762.882.762.7929,922
4/22/20152.872.902.812.8341,819
4/21/20152.712.982.702.84166,252
4/20/20152.512.762.502.71199,541
4/17/20152.652.692.502.6383,218
4/16/20152.752.802.662.6948,471
4/15/20152.802.802.692.7546,536
4/14/20152.852.952.702.77141,367
4/13/20152.803.052.732.89324,073
4/10/20152.792.792.672.7844,880
4/9/20152.792.862.682.6842,519
4/8/20152.732.792.712.7638,509
4/7/20152.722.782.672.7239,269
4/6/20152.802.812.712.7542,597
4/2/20152.722.882.722.7738,471
4/1/20152.762.782.612.7492,355
3/31/20153.013.012.722.79105,276
3/30/20152.723.142.702.82368,944
3/27/20152.592.592.512.5541,603
3/26/20152.722.722.512.59142,512
3/25/20152.902.902.662.7295,841
3/24/20152.953.002.802.86140,990
3/23/20152.903.132.902.97317,793
3/20/20152.522.932.522.90287,051
3/19/20152.492.532.482.5344,015
3/18/20152.462.502.462.5060,142
3/17/20152.502.512.472.4983,843
3/16/20152.462.552.432.51103,749
3/13/20152.492.502.282.4259,226
3/12/20152.502.512.442.4871,794
3/11/20152.602.602.492.49115,434
3/10/20152.382.602.362.5458,061
3/9/20152.562.562.372.4280,833
3/6/20152.552.582.522.5378,648
3/5/20152.552.612.542.5980,577
3/4/20152.522.592.512.5766,218
3/3/20152.552.602.552.5642,332
3/2/20152.562.572.502.5739,355
2/27/20152.602.602.502.5550,533
2/26/20152.592.602.552.5952,152
2/25/20152.592.622.522.5883,627
2/24/20152.512.602.502.5686,970
2/23/20152.902.902.462.60135,204
2/20/20152.482.492.432.4847,954
2/19/20152.492.522.472.4844,045
2/18/20152.482.552.452.4994,501
2/17/20152.352.602.352.46108,579
2/13/20152.332.402.332.3685,651
2/12/20152.282.322.262.3062,433
2/11/20152.222.252.172.2417,482
2/10/20152.222.282.202.2531,797
2/9/20152.132.252.132.2166,652
2/6/20152.272.302.132.13130,375
2/5/20152.292.302.242.2864,306
2/4/20152.302.302.222.25119,312
2/3/20152.192.302.182.30110,990
2/2/20152.082.252.082.16151,016
1/30/20152.112.122.022.0495,281
1/29/20152.202.252.112.1169,108
1/28/20152.102.252.042.2137,568
1/27/20152.172.172.082.1736,366
1/26/20152.032.192.032.1768,923
1/23/20152.122.151.962.03325,841
1/22/20152.122.172.122.1358,504
1/21/20152.202.242.152.1599,747
1/20/20152.342.342.252.2551,183
1/16/20152.282.332.282.3337,896
1/15/20152.332.382.282.3045,046
1/14/20152.312.412.312.3352,272
1/13/20152.402.462.352.3630,358
1/12/20152.542.572.352.4048,405
1/9/20152.512.562.482.5144,539
1/8/20152.422.502.422.4740,196
1/7/20152.302.512.252.4277,731
1/6/20152.322.352.282.3028,361
1/5/20152.362.362.222.3335,641
1/2/20152.292.412.282.3332,017
12/31/20142.302.402.242.2670,440
12/30/20142.362.402.212.3079,607
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center