$2.83 +0.04 (%) IntelliPharmaCeutics International Inc - NASDAQ

Apr. 24, 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
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
12/29/20142.282.422.282.30115,849
12/26/20142.272.482.262.3148,608
12/24/20142.272.332.272.3026,365
12/23/20142.312.332.302.3054,517
12/22/20142.332.352.242.31158,887
12/19/20142.402.402.322.32114,711
12/18/20142.482.492.402.40111,764
12/17/20142.432.502.412.4659,118
12/16/20142.422.502.402.4377,538
12/15/20142.542.572.402.41147,271
12/12/20142.562.642.552.55108,930
12/11/20142.602.642.592.6126,462
12/10/20142.742.782.582.62114,203
12/9/20142.722.782.652.7229,232
12/8/20142.792.812.732.7520,864
12/5/20142.772.852.602.8367,683
12/4/20142.882.902.722.7642,335
12/3/20142.832.892.802.8230,506
12/2/20142.862.902.822.8229,682
12/1/20142.902.942.802.8866,011
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center