$3.45 -0.04 (%) IntelliPharmaCeutics International Inc - NASDAQ

Jul. 30, 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
7/30/20153.493.563.393.4583,217
7/29/20153.493.583.453.4944,723
7/28/20153.503.603.433.5282,859
7/27/20153.613.613.443.46114,745
7/24/20153.623.673.593.63113,907
7/23/20153.633.703.563.6383,994
7/22/20153.653.683.603.6475,954
7/21/20153.743.743.613.65235,531
7/20/20153.733.763.603.71221,343
7/17/20153.753.813.643.71118,165
7/16/20153.633.793.633.70150,981
7/15/20153.653.873.633.65263,925
7/14/20153.593.723.523.67229,518
7/13/20153.513.623.403.56145,123
7/10/20153.403.543.403.48229,716
7/9/20153.213.773.053.451,469,525
7/8/20152.772.842.772.8445,609
7/7/20152.812.892.642.8590,885
7/6/20152.882.912.752.8757,090
7/2/20152.902.942.882.9249,211
7/1/20153.053.072.923.0162,214
6/30/20152.892.942.752.9474,329
6/29/20152.682.892.682.8959,879
6/26/20152.732.772.692.7258,540
6/25/20152.902.902.702.72145,121
6/24/20152.943.022.832.86181,526
6/23/20152.902.952.832.90141,453
6/22/20153.103.102.862.87345,149
6/19/20153.253.253.073.08471,860
6/18/20153.403.473.383.4565,342
6/17/20153.303.493.303.40102,874
6/16/20153.413.453.273.32116,593
6/15/20153.553.573.433.4394,660
6/12/20153.553.633.553.5766,949
6/11/20153.693.693.573.57150,722
6/10/20153.723.753.543.63128,706
6/9/20153.593.653.513.58151,683
6/8/20153.713.713.543.60115,242
6/5/20153.483.743.443.54396,961
6/4/20153.553.553.343.47195,399
6/3/20153.493.573.453.52393,829
6/2/20153.213.563.213.46370,991
6/1/20153.113.243.053.22135,280
5/29/20153.183.233.133.14492,149
5/28/20153.183.253.103.23296,418
5/27/20153.083.383.083.22321,916
5/26/20153.683.923.273.313,337,449
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!