Quantcast
IPXL

Impax Laboratories, Inc. Common Stock Historical Stock Prices

$21.2
*  
0.20
0.95%
Get IPXL Alerts
*Delayed - data as of Sep. 19, 2017 10:00 ET  -  Find a broker to begin trading IPXL now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    IPXL Real Time
 
 
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 18-JUN-2017 TO 18-SEP-2017

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.
10:00 21.20 21.50 21.15 21.20 31,602
09/18/2017 20.9 21.4 20.8 21 850,965
09/15/2017 21.6 21.9 20.5 20.8 1,702,183
09/14/2017 22.05 22.35 21.25 21.55 779,953
09/13/2017 22.4 22.75 22.1 22.15 1,031,352
09/12/2017 22.4 22.95 22.3 22.4 958,287
09/11/2017 21.65 22.6 21.35 22.4 1,076,509
09/08/2017 20.95 21.55 20.9 21.1 834,807
09/07/2017 20.9 21.275 20.6 21.05 1,187,419
09/06/2017 21.75 22.45 20.65 20.85 1,584,341
09/05/2017 21.5 21.875 21.05 21.75 1,201,804
09/01/2017 21.75 22.2 20.95 21.45 1,204,747
08/31/2017 18.15 22.15 18.15 21.65 4,611,568
08/30/2017 18.85 18.85 17.95 17.95 923,898
08/29/2017 18.85 19 18.5 18.8 1,902,463
08/28/2017 18.75 19.25 18.75 19 1,060,595
08/25/2017 18.3 18.8 18.15 18.65 1,145,807
08/24/2017 18.05 18.4 17.95 18.05 791,126
08/23/2017 18.5 18.565 17.9 18 1,149,650
08/22/2017 18.45 18.6 18.25 18.55 818,887
08/21/2017 18.4 18.725 18.225 18.45 807,770
08/18/2017 17.85 19.2 17.7555 18.45 1,826,679
08/17/2017 18.4 18.9 17.875 17.95 1,214,699
08/16/2017 18.3 18.775 18.25 18.55 1,179,357
08/15/2017 17.9 18.425 17.425 18.3 1,310,508
08/14/2017 18.35 18.55 17.7 17.8 1,139,857
08/11/2017 18.15 18.7 18.1 18.3 1,600,694
08/10/2017 16.3 18.6 16.2 18.2 2,927,089
08/09/2017 17.1 17.8 15.65 16.55 5,347,054
08/08/2017 15.2 15.725 15 15.1 3,022,930
08/07/2017 15.5 15.7 14.65 15.1 3,993,330
08/04/2017 16.8 16.8 15.65 15.9 1,860,473
08/03/2017 17.25 17.25 16.15 16.75 3,438,741
08/02/2017 17.65 17.95 16.9 17.8 2,028,039
08/01/2017 19.45 19.6 17.85 17.85 2,518,836
07/31/2017 19.75 19.775 19.05 19.35 1,927,839
07/28/2017 19.4 20.2 18.7 19.95 1,507,990
07/27/2017 19.9 19.9 18.85 19.5 2,179,361
07/26/2017 19.3 19.875 19.05 19.75 1,449,630
07/25/2017 18.8 19.65 18.7 19.4 1,510,233
07/24/2017 18.2 18.9 18 18.75 1,554,313
07/21/2017 18.05 18.4 17.6 18.15 1,550,588
07/20/2017 17.65 18.55 17.575 17.95 1,176,709
07/19/2017 18 18.1 17.1 17.65 2,062,500
07/18/2017 18.7 18.7 18.05 18.25 2,002,068
07/17/2017 17.4 18.75 17.3 18.1 3,419,069
07/14/2017 16.95 17.2 16.7 16.75 698,520
07/13/2017 17.1 17.2 16.35 16.9 1,208,453
07/12/2017 17.1 17.35 16.9 17.1 1,356,929
07/11/2017 17.1 17.35 16.8 16.95 1,641,247
07/10/2017 16.9 17.2 16.6 17.05 1,266,710
07/07/2017 16.1 17 16.05 16.9 985,417
07/06/2017 16.55 16.85 16.025 16.05 1,126,150
07/05/2017 16.45 16.65 16.05 16.4 599,497
07/03/2017 16.1 16.55 16.1 16.4 286,860
06/30/2017 16.1 16.3 15.85 16.1 437,912
06/29/2017 16.25 16.5 15.85 16.15 876,432
06/28/2017 16.05 16.525 15.875 16.2 1,008,188
06/27/2017 16.75 16.9 15.95 15.95 842,349
06/26/2017 16.8 17.25 16.4 16.8 1,045,562
06/23/2017 16.45 16.85 16.1 16.7 4,468,183
06/22/2017 16.3 16.9 16.1 16.5 1,705,683
06/21/2017 15.8 16.25 15.45 16.2 1,277,671
06/20/2017 14.65 15.95 14.55 15.75 1,670,322
06/19/2017 13.95 14.65 13.95 14.55 1,449,958
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for IPXL





Research Brokers before you trade

Want to trade FX?





Smart Portfolio