INTELGENX TECHS CORP Historical Stock Prices

IGXT 
$0.55
*  
-0.035
-5.98 %
Get IGXT Alerts
*Delayed - data as of Aug. 4, 2015 14:30 ET  -  Find a broker to begin trading IGXT now


Community Rating:
View:    IGXT Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:30 N/A  0.59  0.53  0.55 127,066
08/03/2015 0.59 0.5997 0.5705 0.589 148,837
07/31/2015 0.59 0.5997 0.5705 0.589 44,450
07/30/2015 0.5845 0.5845 0.5405 0.579 291,238
07/29/2015 0.58 0.595 0.58 0.585 77,648
07/28/2015 0.59 0.5925 0.571 0.585 211,585
07/27/2015 0.5821 0.595 0.5821 0.59 77,775
07/24/2015 0.5821 0.586 0.5821 0.5845 47,740
07/23/2015 0.576 0.584 0.576 0.5839 66,624
07/22/2015 0.576 0.583 0.576 0.58 63,020
07/21/2015 0.5845 0.589 0.576 0.585 91,150
07/20/2015 0.585 0.585 0.5795 0.5795 31,840
07/17/2015 0.59 0.59 0.5775 0.585 106,520
07/16/2015 0.57 0.59 0.57 0.59 92,650
07/15/2015 0.573 0.575 0.55 0.555 50,824
07/14/2015 0.5839 0.5839 0.57 0.57 50,351
07/13/2015 0.5761 0.5761 0.5643 0.5643 150,478
07/10/2015 0.575 0.59 0.575 0.58 51,518
07/09/2015 0.575 0.585 0.57 0.57 21,803
07/08/2015 0.56 0.61 0.56 0.575 65,798
07/07/2015 0.575 0.575 0.555 0.56 36,239
07/06/2015 0.55 0.565 0.55 0.555 20,700
07/02/2015 0.57 0.575 0.5595 0.575 11,543
07/01/2015 0.551 0.5675 0.55 0.5675 47,600
06/30/2015 0.551 0.5675 0.55 0.5675 22,692
06/29/2015 0.56 0.58 0.545 0.55 125,013
06/26/2015 0.56 0.5725 0.56 0.565 18,125
06/25/2015 0.57 0.58 0.55 0.56 93,430
06/24/2015 0.57 0.58 0.561 0.57 39,568
06/23/2015 0.57 0.58 0.57 0.57 45,800
06/22/2015 0.5751 0.5875 0.57 0.5751 33,627
06/19/2015 0.587 0.595 0.5751 0.5875 157,600
06/18/2015 0.5862 0.5894 0.5862 0.587 30,486
06/17/2015 0.6 0.605 0.5881 0.59 15,900
06/16/2015 0.59 0.59 0.583 0.59 21,541
06/15/2015 0.6214 0.6328 0.59 0.59 47,650
06/12/2015 0.585 0.625 0.58 0.6 184,260
06/11/2015 0.58 0.5855 0.541 0.58 83,185
06/10/2015 0.59 0.59 0.58 0.59 17,699
06/09/2015 0.58 0.58 0.5723 0.58 77,005
06/08/2015 0.571 0.59 0.571 0.575 23,065
06/05/2015 0.585 0.585 0.572 0.58 38,234
06/04/2015 0.58 0.59 0.57 0.59 33,099
06/03/2015 0.571 0.59 0.571 0.59 12,890
06/02/2015 0.63 0.63 0.56 0.57 32,510
06/01/2015 0.59 0.6 0.59 0.6 82,572
05/29/2015 0.59 0.61 0.59 0.595 36,807
05/28/2015 0.6 0.6054 0.556 0.6054 138,579
05/27/2015 0.6 0.6 0.58 0.6 8,683
05/26/2015 0.59 0.6005 0.574 0.595 36,047
05/22/2015 0.59 0.6 0.58 0.59 64,488
05/21/2015 0.59 0.595 0.56 0.595 122,894
05/20/2015 0.625 0.6389 0.4969 0.575 590,894
05/19/2015 0.65 0.653 0.62 0.64 113,003
05/18/2015 0.6458 0.66 0.6458 0.65 57,353
05/15/2015 0.6458 0.66 0.6458 0.65 79,994
05/14/2015 0.67 0.67 0.6211 0.6315 55,383
05/13/2015 0.66 0.67 0.65 0.6538 153,676
05/12/2015 0.67 0.67 0.6502 0.655 102,886
05/11/2015 0.665 0.685 0.6505 0.655 45,979
05/08/2015 0.672 0.672 0.65 0.655 132,355
05/07/2015 0.672 0.672 0.662 0.662 33,685
05/06/2015 0.68 0.68 0.67 0.672 52,550
05/05/2015 0.695 0.695 0.6611 0.67 48,000
05/04/2015 0.66 0.7 0.66 0.68 68,782
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?