$2.57 +0.01 (%) IntelliPharmaCeutics International Inc - NASDAQ

Mar. 4, 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
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
11/28/20142.942.942.862.9019,526
11/26/20142.772.962.772.9485,633
11/25/20142.792.852.782.8026,238
11/24/20142.822.852.782.8218,927
11/21/20142.752.852.722.8049,850
11/20/20142.742.742.692.7223,871
11/19/20142.712.752.692.6918,674
11/18/20142.682.842.682.70156,684
11/17/20142.682.742.662.6953,892
11/14/20142.652.752.652.7128,031
11/13/20142.712.752.672.6737,162
11/12/20142.752.852.682.7151,384
11/11/20142.702.752.702.7326,426
11/10/20142.712.712.652.7043,040
11/7/20142.722.752.712.7117,571
11/6/20142.752.752.712.7145,620
11/5/20142.842.872.702.7455,590
11/4/20142.832.892.802.8524,115
11/3/20142.842.892.812.8432,265
10/31/20142.812.842.792.8455,892
10/30/20142.852.892.702.8076,990
10/29/20142.912.912.802.8545,026
10/28/20143.043.042.872.9151,297
10/27/20142.993.132.923.0573,123
10/24/20142.903.082.903.0169,152
10/23/20142.802.902.752.8860,771
10/22/20142.722.762.722.7430,889
10/21/20142.722.742.722.7238,907
10/20/20142.742.782.652.7240,158
10/17/20142.802.802.742.7474,365
10/16/20142.522.742.522.7290,228
10/15/20142.652.672.542.5586,171
10/14/20142.712.712.652.6740,034
10/13/20142.742.842.552.69100,660
10/10/20142.762.852.692.7565,867
10/9/20142.922.932.752.8065,058
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center