IPCI

Intellipharmaceutics International Inc. Common Stock Historical Stock Prices

$1.95
*  
0.06
2.99%
Get IPCI Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading IPCI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    IPCI 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 30-JAN-2016 TO 29-APR-2016

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 2.02 2.051 1.91 1.95 134,561
04/29/2016 2.01 2.0994 2.01 2.01 44,142
04/28/2016 2.07 2.08 2 2.03 62,328
04/27/2016 2.09 2.19 2.07 2.08 42,724
04/26/2016 2.18 2.18 2.07 2.07 104,777
04/25/2016 2.094 2.18 2.09 2.18 10,228
04/22/2016 2.17 2.19 2.08 2.08 97,250
04/21/2016 2.13 2.2 2.08 2.2 54,123
04/20/2016 2.18 2.2099 2.1 2.1101 76,657
04/19/2016 2.2282 2.2282 2.13 2.14 33,068
04/18/2016 2.22 2.27 2.16 2.16 60,760
04/15/2016 2.12 2.26 2.1 2.21 82,513
04/14/2016 2.157 2.22 2.12 2.13 30,211
04/13/2016 2.23 2.23 2.18 2.18 27,998
04/12/2016 2.23 2.23 2.178 2.1999 77,097
04/11/2016 2.21 2.25 2.14 2.18 52,582
04/08/2016 2.1 2.27 2.1 2.21 70,144
04/07/2016 2.15 2.15 2.07 2.1199 28,789
04/06/2016 2.14 2.17 2.08 2.13 56,353
04/05/2016 2.09 2.15 2.03 2.15 34,882
04/04/2016 2.06 2.14 2.05 2.11 23,887
04/01/2016 2.03 2.115 1.94 2.07 300,010
03/31/2016 2.16 2.16 2.03 2.0499 49,887
03/30/2016 2.07 2.14 2.04 2.04 49,747
03/29/2016 2.11 2.11 2.06 2.08 12,763
03/28/2016 2.1 2.1399 2.0301 2.04 41,210
03/24/2016 2.1 2.2601 2.07 2.08 226,553
03/23/2016 2.06 2.11 2.06 2.1 17,174
03/22/2016 2.03 2.12 2.02 2.1 21,669
03/21/2016 2.03 2.15 2.03 2.05 58,881
03/18/2016 2.1 2.15 2.0499 2.05 51,606
03/17/2016 2 2.1328 2 2.07 66,920
03/16/2016 2.09 2.11 2.02 2.03 71,343
03/15/2016 2.02 2.1 2 2.08 174,590
03/14/2016 2.1 2.1 1.97 2.02 149,012
03/11/2016 2.07 2.2099 2.04 2.0575 108,950
03/10/2016 2.13 2.18 2.05 2.07 61,953
03/09/2016 2.15 2.19 2.11 2.14 88,155
03/08/2016 2.12 2.1679 2.11 2.12 60,197
03/07/2016 2.27 2.31 2.1 2.14 291,558
03/04/2016 2.29 2.37 2.25 2.26 112,416
03/03/2016 2.3 2.3665 2.2601 2.31 43,546
03/02/2016 2.31 2.3554 2.3 2.32 46,566
03/01/2016 2.42 2.42 2.35 2.35 55,798
02/29/2016 2.34 2.49 2.26 2.44 314,406
02/26/2016 2.74 2.82 2.7 2.71 116,157
02/25/2016 3.19 3.19 2.61 2.87 544,122
02/24/2016 2.45 3.04 2.39 2.63 672,326
02/23/2016 2.42 2.42 2.32 2.39 23,184
02/22/2016 2.4399 2.45 2.4 2.4 27,996
02/19/2016 2.38 2.41 2.29 2.3401 35,155
02/18/2016 2.24 2.31 2.2101 2.3 32,173
02/17/2016 2.1901 2.24 2.1901 2.21 11,853
02/16/2016 2.23 2.23 2.18 2.19 8,070
02/12/2016 2.24 2.25 2.19 2.19 39,900
02/11/2016 2.19 2.25 2.17 2.25 45,557
02/10/2016 2.25 2.25 2.19 2.2 59,366
02/09/2016 2.19 2.29 2.19 2.21 37,498
02/08/2016 2.19 2.22 2.17 2.21 32,713
02/05/2016 2.2499 2.2499 2.2 2.22 28,718
02/04/2016 2.24 2.34 2.21 2.22 65,706
02/03/2016 2.37 2.37 2.22 2.23 54,031
02/02/2016 2.25 2.3499 2.2 2.317 21,930
02/01/2016 2.24 2.34 2.17 2.33 64,040
*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?