IntelliPharmaCeutics International Inc $2.47

down -0.05


20/8/2014 04:00 PM  |  NASDAQ : IPCI  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCI historical data

Date Open High Low Close Volume
8/20/20142.532.582.462.4732,758
8/19/20142.572.572.452.5258,583
8/18/20142.482.662.482.53160,623
8/15/20142.562.562.482.4863,312
8/14/20142.552.602.502.5027,729
8/13/20142.532.642.532.5561,196
8/12/20142.642.652.472.5191,786
8/11/20142.632.662.602.6160,667
8/8/20142.522.672.522.6052,281
8/7/20142.482.542.482.5360,682
8/6/20142.462.552.432.50104,106
8/5/20142.392.492.392.4687,101
8/4/20142.602.612.392.48121,851
8/1/20142.632.672.552.58139,151
7/31/20142.812.832.652.66112,694
7/30/20142.862.892.752.8470,818
7/29/20142.862.952.812.83185,813
7/28/20142.832.922.822.85128,722
7/25/20142.772.842.742.8240,750
7/24/20142.722.842.702.7974,377
7/23/20142.752.822.692.7489,059
7/22/20142.682.862.672.77123,268
7/21/20142.662.832.662.6797,988
7/18/20142.672.722.662.7041,001
7/17/20142.762.792.662.67100,261
7/16/20142.752.992.652.76495,338
7/15/20142.702.732.672.69114,883
7/14/20142.752.832.652.70205,230
7/11/20142.852.882.802.83128,640
7/10/20142.802.932.552.87287,570
7/9/20143.423.422.802.951,162,215
7/8/20143.603.713.143.38578,320
7/7/20144.154.163.863.90155,066
7/3/20143.934.193.864.15260,390
7/2/20143.754.053.753.90258,718
7/1/20143.793.883.703.72109,271
6/30/20143.883.883.773.8159,332
6/27/20143.773.863.723.86122,347
6/26/20143.693.853.653.77277,659
6/25/20143.643.693.633.6640,445
6/24/20143.683.693.643.6818,174
6/23/20143.663.703.623.6756,431
6/20/20143.713.743.693.6974,758
6/19/20143.763.763.673.7058,370
6/18/20143.753.793.703.74124,378
6/17/20143.783.793.663.77112,027
6/16/20143.633.803.633.76204,533
6/13/20143.633.683.613.6766,115
6/12/20143.653.723.603.6369,943
6/11/20143.653.723.633.6888,521
6/10/20143.783.783.653.7059,182
6/9/20143.543.743.533.7179,028
6/6/20143.653.663.503.56191,936
6/5/20143.663.753.623.6599,927
6/4/20143.703.773.673.6895,212
6/3/20143.753.793.703.7239,961
6/2/20143.763.803.653.7437,249
5/30/20143.843.863.733.7873,202
5/29/20143.853.923.793.8784,981
5/28/20143.723.903.683.87106,647
5/27/20143.723.803.613.77124,166
5/23/20143.723.803.503.76154,794
5/22/20143.753.853.663.76129,150
5/21/20143.883.883.673.79332,240
5/20/20143.884.053.813.94108,100
5/19/20143.824.003.824.00180,693
5/16/20143.783.853.773.8176,436
5/15/20143.743.843.723.82106,325
5/14/20143.843.893.743.74103,571
5/13/20143.783.903.753.82152,187
5/12/20143.753.833.713.82168,572
5/9/20143.733.753.663.75176,415
5/8/20143.893.963.733.75176,644
5/7/20143.923.963.843.91170,733
5/6/20143.994.053.943.9481,943
5/5/20144.004.053.953.9972,783
5/2/20144.094.224.034.05165,115
5/1/20144.014.274.014.11225,619
4/30/20144.514.554.004.04638,221
4/29/20143.944.713.834.62617,506
4/28/20144.004.083.873.94157,277
4/25/20143.884.033.804.00146,143
4/24/20143.813.983.733.93149,473
4/23/20143.783.833.713.80126,174
4/22/20143.653.803.653.78171,932
4/21/20143.523.733.453.64172,202
4/17/20143.633.633.513.54197,322
4/16/20143.373.663.343.62279,024
4/15/20143.673.733.213.36684,396
4/14/20143.994.093.553.67774,310
4/11/20144.004.023.703.77521,423
4/10/20144.184.204.034.03289,223
4/9/20144.154.254.094.21315,362
4/8/20144.174.224.044.06275,870
4/7/20144.164.244.024.17444,456
4/4/20144.434.504.114.16392,452
4/3/20144.544.564.334.36244,660
4/2/20144.514.594.414.53117,047
4/1/20144.454.574.404.48372,337
3/31/20144.254.474.224.40298,638
Trading Center