$2.77 +0.10 (%) IntelliPharmaCeutics International Inc - NASDAQ

Dec. 8, 2016 | 04:00 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
12/8/20162.712.792.682.77126,522
12/7/20162.812.812.632.67312,090
12/6/20162.762.882.752.80163,755
12/5/20162.772.832.722.75150,444
12/2/20162.732.892.712.80146,125
12/1/20162.802.812.692.71206,445
11/30/20162.862.992.722.79329,726
11/29/20162.973.102.822.82412,851
11/28/20163.283.282.983.00480,137
11/25/20163.213.353.043.151,180,890
11/23/20162.973.102.853.00234,432
11/22/20163.093.102.932.98202,170
11/21/20163.133.152.973.05290,853
11/18/20162.903.112.843.11792,697
11/17/20162.882.912.832.90115,740
11/16/20162.852.902.812.90103,970
11/15/20162.922.952.832.89138,109
11/14/20162.962.962.772.95181,114
11/11/20162.852.972.852.91246,457
11/10/20162.672.872.662.85315,304
11/9/20162.602.702.512.67132,404
11/8/20162.542.652.532.6271,563
11/7/20162.632.632.532.5389,726
11/4/20162.442.572.442.52147,845
11/3/20162.682.682.442.46346,234
11/2/20162.712.792.662.68131,692
11/1/20162.812.852.652.68302,558
10/31/20162.992.992.762.77217,761
10/28/20162.993.032.912.95291,590
10/27/20162.932.992.902.94130,945
10/26/20163.003.002.812.90198,619
10/25/20163.053.072.962.98168,873
10/24/20163.163.202.963.05580,442
10/21/20163.013.192.973.15925,855
10/20/20162.813.022.793.01532,231
10/19/20162.702.962.612.86733,907
10/18/20162.802.802.642.67336,514
10/17/20162.882.882.702.75355,063
10/14/20162.992.992.732.86675,631
10/13/20163.053.082.722.90766,604
10/12/20163.183.332.912.983,035,923
10/11/20162.652.832.542.831,252,000
10/10/20162.803.142.762.847,504,158
10/7/20162.292.402.222.38424,099
10/6/20162.212.332.122.24252,985
10/5/20162.172.192.102.19107,769
10/4/20162.352.402.112.14442,344
10/3/20162.142.362.082.25587,808
9/30/20162.052.102.002.10190,427
9/29/20162.032.061.982.00127,288
9/28/20162.122.121.892.03467,465
9/27/20162.232.232.022.09220,357
9/26/20162.062.252.052.21342,627
9/23/20162.002.242.002.111,012,837
9/22/20161.852.341.832.301,521,128
9/21/20161.831.871.801.8661,877
9/20/20161.841.851.781.8148,293
9/19/20161.811.911.801.8188,955
9/16/20161.841.891.821.8359,013
9/15/20161.751.891.731.82160,302
9/14/20162.102.101.741.75191,682
9/13/20161.901.951.771.77205,972
9/12/20161.901.971.861.9492,629
9/9/20161.981.991.851.9196,095
9/8/20161.772.061.771.94610,388
9/7/20161.841.841.771.7740,026
9/6/20161.801.811.771.7938,709
9/2/20161.721.841.701.7792,058
9/1/20161.781.781.691.7396,604
8/31/20161.791.801.711.76123,422
8/30/20161.831.871.791.79103,301
8/29/20161.881.911.791.81160,026
8/26/20161.831.891.791.85132,614
8/25/20161.881.921.821.83140,739
8/24/20161.921.931.871.89144,268
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center