IPCI

Intellipharmaceutics International Inc. Historical Stock Prices

$3.46
*  
0.24
7.45%
Get IPCI Alerts
*Delayed - data as of Jun. 2, 2015  -  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: 1 Year, From 01-JUN-2014 TO 01-JUN-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  3.21  3.56  3.21  3.46 370,991
06/01/2015 3.11 3.24 3.05 3.22 135,280
05/29/2015 3.18 3.23 3.13 3.14 492,149
05/28/2015 3.18 3.25 3.1 3.23 296,418
05/27/2015 3.08 3.38 3.08 3.22 321,916
05/26/2015 3.68 3.92 3.27 3.31 3,337,392
05/22/2015 3.1 3.15 2.94 3.1 470,311
05/21/2015 3.21 3.5 2.89 2.94 2,198,039
05/20/2015 2.94 2.94 2.7 2.71 73,390
05/19/2015 2.8 2.82 2.77 2.79 53,288
05/18/2015 2.84 2.89 2.8 2.8 74,697
05/15/2015 2.84 2.89 2.8 2.8 32,035
05/14/2015 2.94 2.99 2.77 2.8768 120,355
05/13/2015 2.961 3.05 2.91 2.96 293,227
05/12/2015 2.98 3.07 2.91 2.96 127,741
05/11/2015 3.05 3.15 2.98 2.98 279,907
05/08/2015 3 3.09 2.92 3.01 250,413
05/07/2015 2.98 2.98 2.912 2.98 44,780
05/06/2015 3.02 3.02 2.87 2.96 76,215
05/05/2015 2.98 3.02 2.92 2.94 56,706
05/04/2015 3 3.0499 2.96 2.9799 46,524
05/01/2015 2.97 3.04 2.95 2.96 69,829
04/30/2015 3.05 3.05 2.9 2.97 98,108
04/29/2015 2.99 3.05 2.9 3.02 55,038
04/28/2015 3.02 3.16 2.9 2.95 152,373
04/27/2015 2.91 3.1 2.79 3.05 355,634
04/24/2015 2.84 2.86 2.82 2.83 30,437
04/23/2015 2.76 2.88 2.76 2.79 29,922
04/22/2015 2.87 2.9 2.81 2.83 41,819
04/21/2015 2.71 2.98 2.7 2.84 166,252
04/20/2015 2.51 2.76 2.5 2.71 199,541
04/17/2015 2.65 2.6945 2.5 2.63 83,218
04/16/2015 2.75 2.8 2.6645 2.69 48,471
04/15/2015 2.8 2.8 2.69 2.75 46,536
04/14/2015 2.85 2.95 2.7 2.77 141,367
04/13/2015 2.8 3.05 2.7301 2.89 324,073
04/10/2015 2.79 2.79 2.67 2.78 44,880
04/09/2015 2.79 2.86 2.68 2.68 42,519
04/08/2015 2.73 2.79 2.71 2.76 38,509
04/07/2015 2.72 2.78 2.672 2.72 39,269
04/06/2015 2.8 2.81 2.71 2.7499 42,597
04/02/2015 2.72 2.88 2.72 2.77 38,471
04/01/2015 2.76 2.781 2.61 2.74 92,355
03/31/2015 3.01 3.01 2.72 2.79 105,276
03/30/2015 2.72 3.14 2.7 2.82 368,944
03/27/2015 2.59 2.59 2.51 2.55 41,603
03/26/2015 2.72 2.72 2.51 2.59 142,512
03/25/2015 2.9 2.9 2.66 2.72 95,841
03/24/2015 2.95 3 2.8 2.86 140,990
03/23/2015 2.9 3.13 2.9 2.97 317,793
03/20/2015 2.52 2.93 2.52 2.9 287,051
03/19/2015 2.49 2.53 2.4786 2.53 44,015
03/18/2015 2.46 2.5 2.46 2.495 60,142
03/17/2015 2.5 2.51 2.47 2.49 83,843
03/16/2015 2.46 2.55 2.4304 2.51 103,749
03/13/2015 2.49 2.5 2.28 2.42 59,226
03/12/2015 2.5 2.51 2.44 2.48 71,794
03/11/2015 2.6 2.6 2.4848 2.4848 115,434
03/10/2015 2.378 2.6 2.36 2.54 58,061
03/09/2015 2.56 2.56 2.37 2.42 80,833
03/06/2015 2.55 2.58 2.52 2.53 78,648
03/05/2015 2.55 2.61 2.54 2.59 80,577
03/04/2015 2.52 2.59 2.51 2.57 66,218
03/03/2015 2.55 2.6 2.55 2.56 42,332
03/02/2015 2.56 2.57 2.5 2.57 39,355
02/27/2015 2.6 2.6 2.5 2.55 50,533
02/26/2015 2.59 2.6 2.55 2.59 52,152
02/25/2015 2.59 2.6172 2.5201 2.58 83,627
02/24/2015 2.51 2.6 2.5 2.56 86,970
02/23/2015 2.9 2.9 2.46 2.6 135,204
02/20/2015 2.48 2.49 2.43 2.48 47,954
02/19/2015 2.49 2.5216 2.47 2.48 44,045
02/18/2015 2.48 2.55 2.4501 2.49 94,501
02/17/2015 2.35 2.6 2.35 2.46 108,579
02/13/2015 2.33 2.4 2.33 2.36 85,651
02/12/2015 2.28 2.32 2.259 2.3 62,433
02/11/2015 2.22 2.249 2.17 2.2399 17,482
02/10/2015 2.22 2.2799 2.2 2.25 31,797
02/09/2015 2.13 2.25 2.13 2.21 66,652
02/06/2015 2.27 2.3 2.13 2.13 130,375
02/05/2015 2.29 2.3 2.24 2.28 64,306
02/04/2015 2.3 2.3 2.2201 2.25 119,312
02/03/2015 2.19 2.3 2.1801 2.3 110,990
02/02/2015 2.08 2.2499 2.08 2.16 151,016
01/30/2015 2.11 2.122 2.02 2.04 95,281
01/29/2015 2.2001 2.2499 2.11 2.11 69,108
01/28/2015 2.1 2.2499 2.04 2.21 37,568
01/27/2015 2.17 2.17 2.08 2.17 36,366
01/26/2015 2.03 2.19 2.03 2.17 68,923
01/23/2015 2.12 2.15 1.96 2.03 325,841
01/22/2015 2.12 2.17 2.12 2.13 58,504
01/21/2015 2.2 2.2399 2.15 2.15 99,747
01/20/2015 2.34 2.34 2.25 2.25 51,183
01/16/2015 2.28 2.3332 2.28 2.3316 37,896
01/15/2015 2.33 2.3837 2.28 2.3 45,046
01/14/2015 2.31 2.41 2.31 2.33 52,272
01/13/2015 2.4 2.4599 2.35 2.36 30,358
01/12/2015 2.54 2.57 2.3501 2.4 48,405
01/09/2015 2.5072 2.5599 2.48 2.51 44,539
01/08/2015 2.42 2.5 2.42 2.47 40,196
01/07/2015 2.3 2.506 2.25 2.42 77,731
01/06/2015 2.3201 2.3519 2.28 2.3 28,361
01/05/2015 2.36 2.36 2.22 2.33 35,641
01/02/2015 2.29 2.41 2.28 2.33 32,017
12/31/2014 2.3 2.4 2.2348 2.26 70,440
12/30/2014 2.36 2.4 2.21 2.3 79,607
12/29/2014 2.28 2.42 2.28 2.3 115,849
12/26/2014 2.27 2.4799 2.2599 2.31 48,608
12/24/2014 2.27 2.4799 2.2599 2.31 26,365
12/23/2014 2.31 2.3316 2.3 2.3 54,517
12/22/2014 2.33 2.35 2.24 2.31 158,887
12/19/2014 2.4 2.4001 2.32 2.32 114,711
12/18/2014 2.48 2.49 2.4 2.4 111,764
12/17/2014 2.43 2.5 2.41 2.46 59,118
12/16/2014 2.42 2.5 2.4 2.43 77,538
12/15/2014 2.54 2.57 2.4 2.4048 147,271
12/12/2014 2.56 2.64 2.55 2.55 108,930
12/11/2014 2.6 2.64 2.59 2.61 26,462
12/10/2014 2.74 2.78 2.58 2.62 114,203
12/09/2014 2.72 2.7799 2.65 2.72 29,232
12/08/2014 2.79 2.81 2.73 2.75 20,864
12/05/2014 2.77 2.85 2.6 2.83 67,683
12/04/2014 2.88 2.9 2.72 2.76 42,335
12/03/2014 2.83 2.89 2.8 2.82 30,506
12/02/2014 2.86 2.9 2.82 2.8232 29,682
12/01/2014 2.9 2.94 2.8 2.88 66,011
11/28/2014 2.94 2.94 2.86 2.9 19,526
11/26/2014 2.77 2.955 2.77 2.94 85,633
11/25/2014 2.79 2.85 2.7769 2.8 26,238
11/24/2014 2.82 2.85 2.78 2.82 18,927
11/21/2014 2.75 2.85 2.721 2.8 49,850
11/20/2014 2.74 2.74 2.69 2.72 23,871
11/19/2014 2.71 2.7499 2.69 2.69 18,674
11/18/2014 2.68 2.84 2.68 2.7 156,684
11/17/2014 2.68 2.74 2.66 2.69 53,892
11/14/2014 2.65 2.75 2.65 2.7099 28,031
11/13/2014 2.71 2.75 2.67 2.67 37,162
11/12/2014 2.75 2.85 2.68 2.71 51,384
11/11/2014 2.7 2.75 2.7 2.73 26,426
11/10/2014 2.71 2.71 2.65 2.7 43,040
11/07/2014 2.72 2.75 2.7099 2.71 17,571
11/06/2014 2.75 2.75 2.71 2.71 45,620
11/05/2014 2.84 2.865 2.7 2.74 55,590
11/04/2014 2.83 2.89 2.8 2.85 24,115
11/03/2014 2.84 2.89 2.81 2.84 32,265
10/31/2014 2.81 2.84 2.788 2.84 55,892
10/30/2014 2.85 2.89 2.7 2.8 76,990
10/29/2014 2.91 2.91 2.7948 2.85 45,026
10/28/2014 3.04 3.04 2.87 2.9099 51,297
10/27/2014 2.99 3.13 2.92 3.0453 73,123
10/24/2014 2.9 3.08 2.9 3.01 69,152
10/23/2014 2.8 2.9036 2.75 2.88 60,771
10/22/2014 2.72 2.76 2.72 2.74 30,889
10/21/2014 2.72 2.74 2.72 2.72 38,907
10/20/2014 2.74 2.78 2.65 2.72 40,158
10/17/2014 2.8 2.8 2.74 2.74 74,365
10/16/2014 2.52 2.74 2.52 2.72 90,228
10/15/2014 2.65 2.67 2.539 2.55 86,171
10/14/2014 2.71 2.71 2.65 2.67 40,034
10/13/2014 2.74 2.84 2.55 2.69 100,660
10/10/2014 2.755 2.85 2.69 2.75 65,867
10/09/2014 2.92 2.9336 2.75 2.8 65,058
10/08/2014 2.81 2.9368 2.78 2.93 85,953
10/07/2014 2.93 2.93 2.81 2.81 85,020
10/06/2014 3.08 3.0999 2.89 2.94 90,889
10/03/2014 3.05 3.13 3.023 3.09 105,629
10/02/2014 2.89 3.06 2.89 3.04 91,046
10/01/2014 3.02 3.05 2.9 2.9 132,571
09/30/2014 3.07 3.07 2.95 3.01 108,911
09/29/2014 3.05 3.09 3.05 3.08 15,593
09/26/2014 3.06 3.094 3.01 3.06 56,863
09/25/2014 3.05 3.14 3.0396 3.07 65,155
09/24/2014 3.05 3.07 3.03 3.05 49,857
09/23/2014 3.08 3.1552 3.01 3.03 108,348
09/22/2014 3.21 3.31 3.0899 3.1 97,099
09/19/2014 3.32 3.38 3.2 3.28 111,011
09/18/2014 3.32 3.38 3.3 3.31 109,054
09/17/2014 3.44 3.48 3.3 3.33 119,714
09/16/2014 3.43 3.44 3.33 3.41 66,098
09/15/2014 3.51 3.51 3.3101 3.42 89,690
09/12/2014 3.23 3.45 3.23 3.3601 79,526
09/11/2014 3.19 3.25 3.158 3.24 128,216
09/10/2014 3.26 3.28 3.03 3.19 212,556
09/09/2014 3.66 3.66 3.27 3.29 557,637
09/08/2014 3.26 3.8 3.18 3.54 1,306,148
09/05/2014 2.91 3.26 2.9 3.14 693,947
09/04/2014 2.7 2.77 2.67 2.71 54,457
09/03/2014 2.7763 2.7763 2.66 2.66 83,743
09/02/2014 2.55 2.78 2.51 2.75 256,746
08/29/2014 2.55 2.64 2.48 2.51 130,237
08/28/2014 2.33 2.45 2.33 2.42 134,805
08/27/2014 2.28 2.39 1.9405 2.37 207,273
08/26/2014 2.39 2.39 2.27 2.29 212,320
08/25/2014 2.44 2.48 2.37 2.41 102,218
08/22/2014 2.47 2.5 2.46 2.49 19,077
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
*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?