IPCI

Historical Stock Prices

$3.01
*  
0.13
4.51%
Get IPCI Alerts
*Delayed - data as of Oct. 24, 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: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
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
05/20/2014 3.88 4.05 3.81 3.94 108,100
05/19/2014 3.82 4 3.82 4 180,693
05/16/2014 3.78 3.85 3.77 3.81 76,436
05/15/2014 3.74 3.8399 3.72 3.82 106,325
05/14/2014 3.84 3.89 3.74 3.74 103,571
05/13/2014 3.78 3.9 3.75 3.82 152,187
05/12/2014 3.75 3.83 3.71 3.82 168,472
05/09/2014 3.73 3.75 3.66 3.75 176,415
05/08/2014 3.89 3.96 3.73 3.75 176,644
05/07/2014 3.922 3.96 3.84 3.91 170,733
05/06/2014 3.99 4.05 3.94 3.94 81,943
05/05/2014 4 4.05 3.95 3.99 72,783
05/02/2014 4.09 4.22 4.03 4.05 165,115
05/01/2014 4.01 4.27 4.01 4.11 225,619
04/30/2014 4.51 4.55 4 4.04 638,221
04/29/2014 3.94 4.71 3.83 4.62 605,006
04/28/2014 4 4.08 3.87 3.94 157,277
04/25/2014 3.88 4.03 3.8 4 146,143
04/24/2014 3.81 3.98 3.7264 3.93 149,473
04/23/2014 3.78 3.8299 3.71 3.8 126,174
04/22/2014 3.65 3.795 3.65 3.78 171,932
04/21/2014 3.52 3.73 3.4501 3.64 172,202
04/17/2014 3.63 3.63 3.51 3.54 197,322
04/16/2014 3.37 3.66 3.34 3.62 279,024
04/15/2014 3.67 3.73 3.21 3.36 684,396
04/14/2014 3.99 4.09 3.5501 3.67 774,310
04/11/2014 4 4.02 3.7 3.77 521,423
04/10/2014 4.18 4.2 4.03 4.03 289,223
04/09/2014 4.1499 4.2499 4.09 4.21 315,362
04/08/2014 4.17 4.22 4.04 4.06 275,870
04/07/2014 4.16 4.24 4.02 4.17 441,866
04/04/2014 4.43 4.5 4.11 4.16 392,452
04/03/2014 4.54 4.56 4.33 4.36 244,060
04/02/2014 4.51 4.59 4.41 4.53 117,047
04/01/2014 4.45 4.57 4.4001 4.48 372,337
03/31/2014 4.25 4.47 4.22 4.4 298,638
03/28/2014 4.26 4.38 4.22 4.25 225,277
03/27/2014 4.3 4.3 4.1 4.28 388,814
03/26/2014 4.47 4.48 4.25 4.31 315,867
03/25/2014 4.51 4.6599 4.35 4.37 527,107
03/24/2014 4.9 4.9699 4.45 4.5 689,292
03/21/2014 5 5.18 4.79 4.9 1,441,985
03/20/2014 4.4 4.83 4.34 4.79 1,420,224
03/19/2014 4.35 4.4 4.2 4.39 284,093
03/18/2014 4.35 4.43 4.15 4.31 316,950
03/17/2014 4.38 4.49 4.25 4.29 169,011
03/14/2014 4.19 4.35 4.12 4.32 297,766
03/13/2014 4.48 4.525 4.15 4.225 451,802
03/12/2014 4.7 4.7 4.34 4.43 570,299
03/11/2014 4.65 4.98 4.42 4.58 1,721,581
03/10/2014 4.09 4.52 4.08 4.43 2,397,518
03/07/2014 4.05 4.13 3.93 4.07 560,802
03/06/2014 4.07 4.18 3.91 4 233,811
03/05/2014 3.95 4.065 3.9 4.06 361,742
03/04/2014 4.16 4.24 3.9 3.92 1,065,322
03/03/2014 3.89 4.24 3.85 4.08 995,619
02/28/2014 3.92 4.06 3.78 3.96 1,100,647
02/27/2014 3.9 3.99 3.89 3.94 180,684
02/26/2014 3.75 3.99 3.75 3.9 295,722
02/25/2014 3.72 3.85 3.7 3.78 193,135
02/24/2014 3.71 3.8 3.65 3.71 187,081
02/21/2014 3.73 3.7399 3.69 3.7 201,074
02/20/2014 3.74 3.8 3.65 3.75 194,812
02/19/2014 3.6 3.83 3.5 3.72 466,016
02/18/2014 4.03 4.079 3.58 3.63 1,418,680
02/14/2014 4.15 4.15 4 4.02 274,541
02/13/2014 3.97 4.2 3.9 4.15 820,204
02/12/2014 4.14 4.14 3.88 4.01 366,251
02/11/2014 4.09 4.1499 3.99 4.1 331,877
02/10/2014 4 4.1587 3.9701 4.06 456,856
02/07/2014 3.91 4.05 3.82 3.96 492,637
02/06/2014 3.88 3.9699 3.8 3.87 300,131
02/05/2014 3.95 4.02 3.84 3.9 258,855
02/04/2014 4.05 4.05 3.87 3.98 569,262
02/03/2014 4.08 4.48 3.9 4.01 2,097,788
01/31/2014 3.6 3.8196 3.6 3.71 224,087
01/30/2014 3.71 3.95 3.61 3.84 724,843
01/29/2014 3.61 3.75 3.4899 3.62 334,646
01/28/2014 3.36 3.82 3.36 3.66 490,527
01/27/2014 3.66 3.7 3.3 3.36 801,433
01/24/2014 3.84 3.9496 3.58 3.68 698,129
01/23/2014 4.05 4.05 3.87 3.91 419,562
01/22/2014 3.96 4.05 3.9 4 352,263
01/21/2014 3.91 4.02 3.81 3.97 382,739
01/17/2014 4.12 4.18 3.88 3.92 477,984
01/16/2014 4.13 4.32 4.05 4.1 811,234
01/15/2014 4 4.2 3.87 4.12 897,762
01/14/2014 3.93 4.04 3.81 3.93 351,347
01/13/2014 4 4.1799 3.76 3.8301 1,225,250
01/10/2014 3.72 4.05 3.72 3.9 1,691,993
01/09/2014 3.52 4.37 3.42 3.68 3,079,174
01/08/2014 3.54 3.65 3.45 3.48 312,032
01/07/2014 3.53 3.55 3.36 3.53 363,833
01/06/2014 3.65 3.719 3.5 3.56 335,438
01/03/2014 3.64 3.7 3.6 3.6526 198,049
01/02/2014 3.72 3.72 3.55 3.7 386,601
12/31/2013 3.75 3.77 3.52 3.71 533,682
12/30/2013 3.69 3.8 3.62 3.73 366,880
12/27/2013 3.76 3.81 3.66 3.69 285,295
12/26/2013 3.73 3.9622 3.63 3.74 967,183
12/24/2013 3.73 3.9622 3.63 3.74 1,150,212
12/23/2013 3.27 3.45 3.2 3.42 417,124
12/20/2013 3.2 3.319 3.17 3.22 290,911
12/19/2013 3.24 3.29 3.15 3.18 372,240
12/18/2013 3.17 3.25 3.12 3.22 335,418
12/17/2013 3.31 3.4099 3.12 3.14 717,988
12/16/2013 3.27 3.49 3.26 3.38 561,799
12/13/2013 3.16 3.31 3.08 3.29 711,554
12/12/2013 3.23 3.26 3.05 3.13 608,264
12/11/2013 3.4 3.448 3.1 3.2 819,913
12/10/2013 3.45 3.53 3.33 3.37 474,726
12/09/2013 3.41 3.7 3.4 3.5 459,605
12/06/2013 3.6 3.67 3.35 3.36 733,149
12/05/2013 3.75 3.8499 3.52 3.61 891,900
12/04/2013 3.98 3.9928 3.71 3.86 554,917
12/03/2013 3.9 4.02 3.85 3.92 466,900
12/02/2013 3.96 4.09 3.855 3.93 537,888
11/29/2013 3.55 3.94 3.52 3.94 1,123,632
11/27/2013 4.13 4.19 3.9 3.92 1,002,843
11/26/2013 4.41 4.62 3.98 4.06 2,991,778
11/25/2013 3.76 4.4 3.58 4.33 3,856,849
11/22/2013 4.02 4.2 3.53 3.64 3,438,307
11/21/2013 4.51 4.6 3.81 3.96 4,274,027
11/20/2013 5.92 6.46 4.3749 4.47 23,536,870
11/19/2013 3.31 5.23 3.07 4.95 22,133,940
11/18/2013 1.89 1.9 1.85 1.89 141,487
11/15/2013 1.739 1.89 1.7211 1.84 154,065
11/14/2013 1.68 1.73 1.68 1.73 33,494
11/13/2013 1.73 1.74 1.68 1.69 37,772
11/12/2013 1.68 1.749 1.68 1.7 17,415
11/11/2013 1.67 1.78 1.63 1.7 172,209
11/08/2013 1.68 1.7398 1.66 1.68 37,214
11/07/2013 1.75 1.772 1.63 1.701 207,241
11/06/2013 1.8 1.8 1.721 1.77 75,274
11/05/2013 1.76 1.84 1.75 1.77 127,775
11/04/2013 1.81 1.84 1.72 1.77 187,180
11/01/2013 1.84 1.86 1.8 1.82 38,416
10/31/2013 1.81 1.85 1.79 1.84 77,232
10/30/2013 1.81 1.82 1.79 1.81 26,573
10/29/2013 1.81 1.88 1.8 1.8 76,810
10/28/2013 1.79 1.81 1.75 1.79 115,895
10/25/2013 1.82 1.8299 1.77 1.78 104,270
10/24/2013 1.87 1.89 1.76 1.83 212,216
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?