IPXL

Impax Laboratories, Inc. Common Stock Historical Stock Prices

$18.15
*  
0.20
1.11%
Get IPXL Alerts
*Delayed - data as of Jul. 21, 2017  -  Find a broker to begin trading IPXL now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    IPXL 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 20-APR-2017 TO 20-JUL-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.
16:00 18.05 18.40 17.60 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
06/16/2017 13.85 14.1 13.7 13.85 2,859,028
06/15/2017 14.2 14.2 13.25 13.85 2,949,255
06/14/2017 14.75 14.75 14.05 14.25 1,443,737
06/13/2017 14.85 15.1 13.6635 14.8 3,083,340
06/12/2017 16 16.2 14.705 14.75 2,162,107
06/09/2017 16.75 16.95 15.95 16.05 1,331,292
06/08/2017 15.9 17 15.85 16.65 1,017,327
06/07/2017 15.75 16.05 15.525 15.8 1,039,718
06/06/2017 15.65 16.05 15.6 15.7 899,660
06/05/2017 15.9 16 15.25 15.75 966,752
06/02/2017 16.15 16.5 15.8 15.95 1,219,983
06/01/2017 15.3 16.3 15.3 16.15 1,097,835
05/31/2017 15 15.25 14.85 15.25 4,790,464
05/30/2017 15.3 15.3 14.417 15 1,827,319
05/26/2017 15.75 15.9 14.8 15.25 2,398,394
05/25/2017 15.85 16.1 15.55 15.85 879,877
05/24/2017 15.65 16.1 15.55 15.8 1,255,055
05/23/2017 15.7 15.9 15.55 15.65 619,487
05/22/2017 15.7 16.175 15.45 15.75 927,806
05/19/2017 15.85 16.15 15.65 15.75 1,281,859
05/18/2017 16.05 16.1 15.35 15.8 2,212,378
05/17/2017 16.25 16.65 15.95 16.1 1,448,637
05/16/2017 16.75 16.95 16.25 16.4 1,708,878
05/15/2017 17.7 17.95 16.725 16.8 2,342,407
05/12/2017 16.95 17.695 16.45 17.65 2,354,702
05/11/2017 16.55 17.7 16.1 17.05 4,338,998
05/10/2017 14.15 16.8 13.7 16.55 4,851,483
05/09/2017 13.65 14.3 13.45 14.2 3,261,440
05/08/2017 13.15 13.85 13.05 13.45 1,682,600
05/05/2017 13.25 13.5 13.1 13.2 1,489,375
05/04/2017 13.05 13.525 13 13.2 1,877,899
05/03/2017 13.7 13.75 12.8 13.025 2,620,862
05/02/2017 13.6 14.3 13.6 13.9 1,921,310
05/01/2017 14.15 14.2902 13.5 13.6 2,030,388
04/28/2017 13.8 14.2 13.8 14.05 1,483,280
04/27/2017 14.15 14.3 13.45 13.8 1,498,319
04/26/2017 13.6 14.35 13.6 14 1,762,123
04/25/2017 13.65 13.9 13.45 13.55 1,208,740
04/24/2017 13.55 13.75 13.275 13.55 2,271,332
04/21/2017 13.3 13.55 12.7 13.5 1,863,549
04/20/2017 12.6 13.65 12.5 13.35 3,144,287
*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