$2.06 -0.15 (%) IntelliPharmaCeutics International Inc - NASDAQ

Sep. 27, 2016 | 03:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCI historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center