IntelGenx Technologies Corp. Historical Stock Prices

IGXT 
$0.484
*  
0.0015
0.31%
Get IGXT Alerts
*Delayed - data as of Sep. 30, 2014 15:54 ET  -  Find a broker to begin trading IGXT now


Community Rating:
View:    IGXT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
15:54 N/A  0.485  0.4802  0.484 68,299
09/29/2014 0.512 0.52 0.48 0.4825 174,658
09/26/2014 0.47 0.52 0.47 0.51 217,732
09/25/2014 0.475 0.475 0.46 0.47 166,748
09/24/2014 0.47 0.472 0.461 0.47 148,997
09/23/2014 0.4705 0.479 0.4701 0.474 77,910
09/22/2014 0.48 0.4999 0.47 0.4705 230,237
09/19/2014 0.48 0.4999 0.48 0.48 94,985
09/18/2014 0.48 0.5 0.48 0.485 103,090
09/17/2014 0.48 0.505 0.471 0.48 76,320
09/16/2014 0.48 0.49 0.4701 0.478 104,870
09/15/2014 0.483 0.5 0.4701 0.48 241,546
09/12/2014 0.4911 0.505 0.4801 0.505 124,240
09/11/2014 0.5099 0.5099 0.4865 0.5 81,651
09/10/2014 0.4801 0.51 0.4801 0.51 76,594
09/09/2014 0.5 0.5199 0.485 0.485 237,784
09/08/2014 0.51 0.51 0.5 0.5001 67,774
09/05/2014 0.5 0.52 0.5 0.51 187,760
09/04/2014 0.511 0.521 0.5 0.52 128,218
09/03/2014 0.51 0.53 0.51 0.512 45,789
09/02/2014 0.515 0.5354 0.505 0.53 130,880
08/29/2014 0.54 0.54 0.48 0.521 304,350
08/28/2014 0.579 0.579 0.53 0.54 295,438
08/27/2014 0.55 0.58 0.5401 0.571 266,565
08/26/2014 0.528 0.55 0.525 0.545 102,910
08/25/2014 0.54 0.54 0.51 0.528 42,001
08/22/2014 0.495 0.53 0.495 0.52 78,331
08/21/2014 0.495 0.52 0.495 0.495 92,541
08/20/2014 0.52 0.52 0.491 0.5072 125,226
08/19/2014 0.48 0.5121 0.48 0.498 92,502
08/18/2014 0.4819 0.4996 0.48 0.4821 46,216
08/15/2014 0.475 0.49 0.47 0.48 140,471
08/14/2014 0.47 0.49 0.47 0.4705 54,916
08/13/2014 0.5 0.5 0.476 0.476 194,531
08/12/2014 0.48 0.502 0.47 0.502 147,064
08/11/2014 0.46 0.505 0.46 0.495 71,892
08/08/2014 0.465 0.496 0.455 0.46 228,896
08/07/2014 0.475 0.505 0.451 0.46 347,129
08/06/2014 0.515 0.515 0.461 0.48 232,297
08/05/2014 0.505 0.555 0.5 0.515 502,381
08/04/2014 0.5 0.516 0.495 0.51 142,530
08/01/2014 0.485 0.5 0.475 0.499 130,540
07/31/2014 0.495 0.516 0.48 0.48 128,035
07/30/2014 0.505 0.514 0.49 0.49 106,807
07/29/2014 0.447 0.52 0.445 0.505 561,522
07/28/2014 0.5 0.51 0.455 0.462 764,027
07/25/2014 0.53 0.53 0.495 0.4955 599,648
07/24/2014 0.555 0.555 0.5 0.515 1,121,424
07/23/2014 0.61 0.62 0.485 0.552 1,213,350
07/22/2014 0.61 0.62 0.6 0.619 31,402
07/21/2014 0.595 0.62 0.58 0.59 384,921
07/18/2014 0.59 0.615 0.571 0.61 225,329
07/17/2014 0.58 0.6 0.56 0.5729 151,311
07/16/2014 0.62 0.62 0.515 0.595 1,205,934
07/15/2014 0.67 0.675 0.6134 0.6134 548,435
07/14/2014 0.68 0.68 0.645 0.66 270,755
07/11/2014 0.64 0.712 0.63 0.67 206,343
07/10/2014 0.64 0.655 0.625 0.635 99,597
07/09/2014 0.67 0.67 0.62 0.64 346,742
07/08/2014 0.71 0.71 0.625 0.655 1,455,598
07/07/2014 0.74 0.76 0.7 0.72 612,901
07/03/2014 0.73 0.765 0.72 0.75 153,694
07/02/2014 0.71 0.77 0.71 0.735 174,404
07/01/2014 0.75 0.75 0.7 0.71 312,520
06/30/2014 0.71 0.81 0.7 0.75 590,902
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?