IPCI

Intellipharmaceutics International Inc. Historical Stock Prices

$2.47
*  
unch
unch
Get IPCI Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading IPCI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.49  2.53  2.45  2.47 74,090
08/21/2014 2.49 2.53 2.45 2.47 74,090
08/20/2014 2.53 2.58 2.46 2.47 32,758
08/19/2014 2.57 2.57 2.45 2.52 58,583
08/18/2014 2.48 2.66 2.48 2.53 160,623
08/15/2014 2.56 2.56 2.48 2.48 63,312
08/14/2014 2.55 2.6 2.5 2.5 27,729
08/13/2014 2.53 2.64 2.53 2.55 61,196
08/12/2014 2.64 2.65 2.47 2.51 91,786
08/11/2014 2.63 2.66 2.6 2.61 60,667
08/08/2014 2.5205 2.6692 2.52 2.6 52,281
08/07/2014 2.48 2.5399 2.48 2.53 60,682
08/06/2014 2.46 2.55 2.43 2.5 104,106
08/05/2014 2.39 2.4906 2.39 2.46 86,101
08/04/2014 2.6 2.61 2.39 2.48 121,851
08/01/2014 2.63 2.67 2.55 2.58 139,151
07/31/2014 2.81 2.8306 2.65 2.66 112,694
07/30/2014 2.86 2.89 2.75 2.84 70,818
07/29/2014 2.86 2.95 2.81 2.83 185,813
07/28/2014 2.83 2.92 2.82 2.85 128,722
07/25/2014 2.77 2.84 2.7414 2.82 40,750
07/24/2014 2.72 2.84 2.7 2.79 74,377
07/23/2014 2.75 2.8199 2.69 2.74 89,059
07/22/2014 2.68 2.86 2.67 2.77 123,268
07/21/2014 2.66 2.83 2.66 2.67 97,988
07/18/2014 2.67 2.72 2.66 2.7 41,001
07/17/2014 2.76 2.79 2.66 2.67 100,261
07/16/2014 2.75 2.99 2.65 2.76 495,338
07/15/2014 2.7 2.73 2.67 2.69 114,883
07/14/2014 2.75 2.83 2.65 2.7001 205,230
07/11/2014 2.85 2.88 2.8 2.83 128,640
07/10/2014 2.8 2.93 2.55 2.87 287,570
07/09/2014 3.42 3.42 2.8 2.95 1,162,215
07/08/2014 3.6 3.71 3.14 3.38 578,320
07/07/2014 4.15 4.16 3.8618 3.9 154,866
07/03/2014 3.93 4.19 3.86 4.15 260,390
07/02/2014 3.75 4.05 3.75 3.9009 258,718
07/01/2014 3.79 3.88 3.7 3.72 109,271
06/30/2014 3.88 3.88 3.77 3.81 59,332
06/27/2014 3.77 3.86 3.72 3.86 122,347
06/26/2014 3.69 3.85 3.6501 3.77 277,659
06/25/2014 3.64 3.69 3.63 3.66 40,445
06/24/2014 3.68 3.69 3.6399 3.68 18,174
06/23/2014 3.66 3.7 3.6199 3.67 56,431
06/20/2014 3.71 3.7382 3.69 3.69 74,758
06/19/2014 3.76 3.76 3.6701 3.7 57,670
06/18/2014 3.75 3.79 3.7 3.74 124,378
06/17/2014 3.78 3.79 3.66 3.77 112,027
06/16/2014 3.63 3.8 3.63 3.76 204,533
06/13/2014 3.63 3.68 3.61 3.67 66,115
06/12/2014 3.65 3.72 3.6 3.63 69,943
06/11/2014 3.6536 3.72 3.6301 3.68 88,521
06/10/2014 3.78 3.78 3.65 3.7 59,182
06/09/2014 3.54 3.74 3.5301 3.71 79,028
06/06/2014 3.65 3.66 3.5 3.56 191,936
06/05/2014 3.66 3.75 3.62 3.65 99,927
06/04/2014 3.7 3.77 3.67 3.68 95,212
06/03/2014 3.752 3.79 3.7 3.72 39,961
06/02/2014 3.76 3.8 3.65 3.74 37,249
05/30/2014 3.84 3.856 3.73 3.78 73,202
05/29/2014 3.85 3.92 3.79 3.87 84,981
05/28/2014 3.72 3.9 3.68 3.87 106,647
05/27/2014 3.72 3.8 3.61 3.77 124,166
05/23/2014 3.72 3.8 3.5 3.76 154,794
05/22/2014 3.75 3.85 3.66 3.76 129,150
05/21/2014 3.88 3.88 3.67 3.79 332,240
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?