$1.90 -0.02 (%) IntelliPharmaCeutics International Inc - NASDAQ

Aug. 24, 2016 | 01:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCI historical data

Date Open High Low Close Volume
8/23/20161.901.941.871.92252,090
8/22/20161.841.891.811.87147,708
8/19/20161.931.951.851.88126,772
8/18/20161.991.991.891.90232,738
8/17/20161.831.971.771.97239,101
8/16/20161.801.841.761.7841,932
8/15/20161.801.881.791.81150,662
8/12/20161.831.871.771.8466,964
8/11/20161.761.841.741.80107,669
8/10/20161.801.831.731.7476,713
8/9/20161.841.871.771.8132,367
8/8/20161.861.881.811.83143,862
8/5/20161.801.861.791.8662,833
8/4/20161.821.831.781.81108,959
8/3/20161.751.901.711.81115,208
8/2/20162.002.011.791.79239,566
8/1/20161.892.061.841.98363,720
7/29/20161.721.851.691.84208,956
7/28/20161.701.761.691.72172,673
7/27/20161.641.761.631.70206,747
7/26/20161.621.641.581.63135,975
7/25/20161.601.641.601.62159,233
7/22/20161.571.611.561.5774,260
7/21/20161.551.651.551.60169,595
7/20/20161.541.581.531.5486,934
7/19/20161.591.591.541.5486,347
7/18/20161.561.591.561.5756,755
7/15/20161.561.591.541.5629,005
7/14/20161.601.601.561.5946,531
7/13/20161.661.681.581.5877,487
7/12/20161.641.671.581.62114,919
7/11/20161.541.651.531.61285,183
7/8/20161.581.621.541.54107,415
7/7/20161.621.651.561.56127,485
7/6/20161.601.641.581.61162,843
7/5/20161.591.631.551.59134,490
7/1/20161.541.601.541.5756,708
6/30/20161.571.601.531.5567,479
6/29/20161.561.601.531.5883,403
6/28/20161.541.541.511.5325,073
6/27/20161.571.571.491.5480,098
6/24/20161.531.611.451.5685,677
6/23/20161.601.671.591.60215,229
6/22/20161.601.601.551.5973,544
6/21/20161.551.601.521.5598,312
6/20/20161.581.601.541.5563,585
6/17/20161.571.591.511.56157,084
6/16/20161.531.541.481.54189,747
6/15/20161.441.561.431.53146,447
6/14/20161.511.541.411.44195,294
6/13/20161.511.551.481.51162,912
6/10/20161.541.551.411.52417,898
6/9/20161.581.601.501.53252,326
6/8/20161.591.621.571.57257,867
6/7/20161.571.601.571.60193,111
6/6/20161.601.611.531.57195,872
6/3/20161.601.601.571.58155,872
6/2/20161.591.611.561.60198,993
6/1/20161.601.621.521.60165,269
5/31/20161.561.621.561.59174,915
5/27/20161.551.651.531.58593,740
5/26/20161.651.671.601.61107,902
5/25/20161.731.731.621.64201,911
5/24/20161.711.771.701.7571,509
5/23/20161.771.811.691.6970,795
5/20/20161.761.801.691.7650,738
5/19/20161.761.791.691.69117,854
5/18/20161.791.801.781.8043,834
5/17/20161.841.881.791.8163,132
5/16/20161.851.861.801.8343,002
5/13/20161.911.911.811.8769,657
5/12/20161.911.961.871.8739,698
5/11/20161.921.921.891.9134,952
5/10/20161.871.931.871.8928,077
5/9/20161.931.931.821.8665,907
5/6/20161.891.941.881.8931,175
5/5/20161.951.951.851.8760,913
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center