Intellect Neurosciences Inc Historical Stock Prices

ILNS 
$0.138
*  
unch
unch
Get ILNS Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading ILNS now


Community Rating:
View:    ILNS 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

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

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-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.
16:00 N/A  0.14  0.138  0.138 5,238
07/28/2015 0.152 0.152 0.15 0.152 10,765
07/27/2015 0.138 0.138 0.138 0.138 6,569
07/24/2015 0.1372 0.1372 0.1372 0.1372 950
07/23/2015 0.135 0.15 0.135 0.1372 336,213
07/22/2015 0.13 0.145 0.13 0.134 376,507
07/21/2015 0.135 0.155 0.13 0.13 213,357
07/20/2015 0.13 0.15 0.13 0.135 63,801
07/17/2015 0.2 0.2 0.15 0.155 422,423
07/16/2015 0.201 0.21 0.18 0.18 208,050
07/15/2015 0.245 0.245 0.201 0.201 266,810
07/14/2015 0.279 0.33 0.21 0.23 671,284
07/13/2015 0.26 0.28 0.26 0.28 40,884
07/10/2015 0.24 0.2549 0.24 0.2549 6,039
07/09/2015 0.25 0.25 0.25 0.25 100
07/08/2015 0.2849 0.2849 0.2599 0.2599 1,291
07/07/2015 0.265 0.265 0.24 0.24 3,301
07/06/2015 0.301 0.301 0.26 0.265 28,834
07/02/2015 0.31 0.32 0.31 0.32 3,000
07/01/2015 0.32 0.32 0.32 0.32 270
06/30/2015 0.3385 0.34 0.3001 0.3001 45,411
06/29/2015 0.286 0.29 0.2765 0.29 25,800
06/26/2015 0.32 0.32 0.29 0.29 4,134
06/25/2015 0.33 0.34 0.31 0.32 32,010
06/24/2015 0.27 0.315 0.27 0.315 221,660
06/23/2015 0.25 0.28 0.2437 0.28 55,076
06/22/2015 0.2375 0.25 0.2375 0.25 61,964
06/19/2015 0.249 0.249 0.24 0.24 16,515
06/18/2015 0.249 0.249 0.249 0.249 1,000
06/17/2015 0.24 0.249 0.24 0.249 16,996
06/16/2015 0.2419 0.2419 0.2419 0.2419 9,889
06/15/2015 0.21 0.21 0.21 0.21 10,000
06/12/2015 0.2449 0.2449 0.2201 0.2201 19,900
06/11/2015 0.25 0.25 0.2225 0.2225 33,350
06/10/2015 0.1872 0.249 0.1872 0.2379 54,557
06/09/2015 0.1871 0.1871 0.1871 0.1871 465
06/08/2015 0.2011 0.2249 0.201 0.2249 60,202
06/05/2015 0.2389 0.2389 0.2001 0.238 21,406
06/04/2015 0.2335 0.2389 0.1853 0.1853 2,027
06/03/2015 0.1852 0.1852 0.1852 0.1852 164
06/02/2015 0.1852 0.1852 0.1852 0.1852 2,979
06/01/2015 0.2335 0.2335 0.1851 0.1851 948
05/29/2015 0.2389 0.2389 0.2 0.2 12,608
05/28/2015 0.2039 0.21 0.2039 0.21 7,423
05/27/2015 0.18 0.18 0.18 0.18 40,006
05/26/2015 0.2497 0.2497 0.2497 0.2497 1,654
05/22/2015 0.25 0.25 0.191 0.2499 41,561
05/21/2015 0.2499 0.25 0.2499 0.25 3,032
05/20/2015 0.2499 0.2499 0.2499 0.2499 7,198
05/19/2015 0.256 0.256 0.24 0.2499 31,987
05/18/2015 0.289 0.289 0.289 0.289 7,328
05/15/2015 0.255 0.255 0.255 0.255 00
05/14/2015 0.255 0.255 0.255 0.255 00
05/13/2015 0.255 0.255 0.255 0.255 860
05/12/2015 0.27 0.271 0.255 0.255 12,801
05/11/2015 0.2751 0.2833 0.27 0.2833 19,500
05/08/2015 0.285 0.285 0.285 0.285 00
05/07/2015 0.289 0.3 0.285 0.285 24,299
05/06/2015 0.2999 0.2999 0.2999 0.2999 00
05/05/2015 0.2999 0.2999 0.2999 0.2999 1,384
05/04/2015 0.31 0.3284 0.27 0.2899 41,901
05/01/2015 0.3399 0.3399 0.3399 0.3399 00
04/30/2015 0.33 0.3499 0.31 0.3399 37,311
04/29/2015 0.361 0.361 0.3211 0.3301 12,909
04/28/2015 0.361 0.361 0.36 0.361 7,540
*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?