IPXL

Impax Laboratories, Inc. Historical Stock Prices

$45.01
*  
0.52
1.14%
Get IPXL Alerts
*Delayed - data as of May 6, 2015  -  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: 1 Year, From 05-MAY-2014 TO 05-MAY-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  45.60  45.97  44.53  45.01 651,373
05/05/2015 46.22 46.5 45.38 45.53 582,161
05/04/2015 46.39 47.1 45.75 46.23 709,217
05/01/2015 45.18 46.785 44.97 46.38 675,170
04/30/2015 46.07 46.45 44.77 45.26 1,113,414
04/29/2015 47 47.07 45.61 46.36 491,125
04/28/2015 46.66 47.85 46.19 46.99 692,084
04/27/2015 49.63 49.97 46.12 46.66 1,188,161
04/24/2015 49.98 50.53 49.55 49.55 337,136
04/23/2015 49.66 50.34 49.205 50.08 469,006
04/22/2015 49.7 49.91 48.93 49.58 422,322
04/21/2015 50.27 50.27 49.46 49.98 390,427
04/20/2015 50.27 50.432 49.1 49.86 608,934
04/17/2015 49.41 50.24 49.11 49.98 1,134,276
04/16/2015 51.05 51.432 50.94 51.26 460,094
04/15/2015 51.06 51.73 50.91 51.31 490,949
04/14/2015 50.01 51.03 50 50.99 472,834
04/13/2015 50.52 51.2299 50.08 50.09 338,987
04/10/2015 51.35 51.39 50.31 50.68 540,490
04/09/2015 51.18 52.1 51.05 51.11 867,541
04/08/2015 49.37 51.44 49.164 51.18 1,102,746
04/07/2015 48.21 49.54 47.3 49.19 790,643
04/06/2015 47.16 47.28 46.78 47.07 476,631
04/02/2015 46.5 47.41 46.325 46.67 498,002
04/01/2015 46.57 46.7 45.25 46.64 988,538
03/31/2015 46.7 47.21 46.34 46.87 1,044,757
03/30/2015 45.84 47.28 45.84 46.91 552,260
03/27/2015 44.92 45.823 44.54 45.74 328,293
03/26/2015 44.3 45.58 43.4031 44.87 421,738
03/25/2015 46.17 46.28 44.29 44.45 645,235
03/24/2015 46.18 46.36 45.81 46.14 721,389
03/23/2015 46.35 46.49 45.7099 45.98 689,560
03/20/2015 47.18 47.29 46.02 46.34 1,585,000
03/19/2015 47.03 47.28 46.52 46.81 516,051
03/18/2015 46.15 47.7 46.01 47.3 749,713
03/17/2015 45.35 46.69 45.13 46.33 753,219
03/16/2015 45.6 46 45 45.61 828,260
03/13/2015 43.35 45.34 43 45.27 989,198
03/12/2015 42.59 43.53 42.014 43.42 881,104
03/11/2015 40.19 42.75 39.9355 42.23 1,268,403
03/10/2015 39 39.3699 38.21 38.46 462,187
03/09/2015 39.09 39.59 38.66 39.45 382,703
03/06/2015 39.66 40.17 38.86 39.08 464,731
03/05/2015 40.6 41.08 39.84 40.08 411,544
03/04/2015 39.92 40.88 39.92 40.4 628,521
03/03/2015 40.39 40.39 39.5813 39.93 1,133,348
03/02/2015 40.15 40.5 39.91 40.45 636,900
02/27/2015 40.59 40.75 40.23 40.29 661,420
02/26/2015 40.5 40.84 40.2 40.7 498,475
02/25/2015 40.74 41.38 39.7 40.7 859,191
02/24/2015 41.01 41.37 39.97 40.6 756,867
02/23/2015 40.38 41.39 40.3 40.99 895,694
02/20/2015 40.2 40.44 40 40.35 570,357
02/19/2015 39.83 40.28 39.73 40.11 382,242
02/18/2015 40.41 40.4999 39.27 39.87 510,162
02/17/2015 39.57 40.66 39.28 40.34 615,018
02/13/2015 38.85 39.53 38.33 39.51 567,351
02/12/2015 38.53 38.87 37.75 38.82 634,816
02/11/2015 37.82 39.21 37.67 38.2 795,464
02/10/2015 39.28 39.4999 38.6201 39.11 523,066
02/09/2015 39.27 39.74 38.53 39.24 627,442
02/06/2015 39.18 39.48 38.8701 39.15 418,077
02/05/2015 37.61 39.18 37.22 39.06 704,972
02/04/2015 37.88 37.88 36.7 37.35 420,848
02/03/2015 37.45 38.17 36.84 38.03 386,919
02/02/2015 36.74 37.51 36.419 37.45 373,774
01/30/2015 37.35 37.38 36.251 36.67 798,705
01/29/2015 38.06 38.24 36.94 37.69 619,605
01/28/2015 39 39.27 38.03 38.13 417,143
01/27/2015 38.55 39.49 38.5 38.9 436,734
01/26/2015 38.65 38.91 37.55 38.83 384,273
01/23/2015 36.75 38.27 36.54 38.24 591,320
01/22/2015 36.7 37 35.81 36.87 457,540
01/21/2015 36.76 37.44 36.28 36.59 482,726
01/20/2015 36.97 37.11 36.16 36.77 431,305
01/16/2015 35.79 36.86 35.79 36.79 442,951
01/15/2015 37.14 37.35 35.88 35.99 549,809
01/14/2015 36.53 37.56 36.26 37.15 610,435
01/13/2015 36.46 37.85 35.69 36.72 905,453
01/12/2015 36.1 36.3861 35.54 36 598,639
01/09/2015 34.64 36.1 34.51 35.89 1,510,021
01/08/2015 34 36.09 33.99 34.6 3,050,086
01/07/2015 30.49 31 30.47 30.99 395,267
01/06/2015 30.55 30.76 29.76 30.2 692,330
01/05/2015 31.53 31.82 30.38 30.41 486,565
01/02/2015 31.98 32.12 31.15 31.8 443,353
12/31/2014 32.23 32.23 31.625 31.68 761,099
12/30/2014 31.89 32.29 31.78 32.01 373,556
12/29/2014 31.85 32.4152 31.53 31.84 381,737
12/26/2014 31.3 32.04 31.3 31.99 285,159
12/24/2014 31.1 31.56 31 31.32 213,924
12/23/2014 31.58 31.6 30.46 31.06 656,687
12/22/2014 31.32 32 31.11 31.54 568,975
12/19/2014 30.67 31.82 30.47 31.32 2,731,022
12/18/2014 30.17 30.95 29.89 30.785 600,074
12/17/2014 29.26 29.95 28.31 29.93 1,100,610
12/16/2014 30.54 30.81 29.02 29.09 935,628
12/15/2014 31.26 31.55 30.3 30.64 549,161
12/12/2014 31.11 31.84 31.09 31.16 633,934
12/11/2014 31.88 32.26 31.66 31.9 613,854
12/10/2014 32.75 32.75 31.62 31.65 529,930
12/09/2014 32.7 32.98 32.25 32.75 632,863
12/08/2014 32.45 33.05 32.42 32.66 525,453
12/05/2014 31.53 32.45 31.4 32.4 413,699
12/04/2014 32.06 32.5 30.58 31.58 483,455
12/03/2014 31.52 32.29 31.16 32.17 356,270
12/02/2014 32.18 32.46 31.315 31.61 826,564
12/01/2014 31.64 32.17 31.3 32.02 611,634
11/28/2014 32.47 32.92 31.88 31.95 202,625
11/26/2014 31.6 32.35 31.455 32.32 516,077
11/25/2014 31.39 31.82 31.17 31.73 515,752
11/24/2014 30.98 31.65 30.82 31.39 435,786
11/21/2014 31.79 31.89 30.78 30.8 618,294
11/20/2014 30.05 31.44 30.0185 31.39 861,046
11/19/2014 29.5 30.33 29.335 30.26 868,916
11/18/2014 28.78 29.63 28.47 29.54 619,416
11/17/2014 28.92 29.31 28.6 28.71 361,157
11/14/2014 29.04 29.38 28.421 28.86 310,630
11/13/2014 29.33 29.7 29.04 29.06 415,857
11/12/2014 29.07 29.49 29.02 29.39 376,579
11/11/2014 29.14 29.35 28.82 29.12 578,352
11/10/2014 28.68 29.33 28.638 29.05 483,642
11/07/2014 28.13 28.82 28.11 28.57 769,501
11/06/2014 29.5 29.68 28.13 28.76 935,398
11/05/2014 29.13 30.06 28.69 29.34 1,039,667
11/04/2014 27.68 29.5 27.68 29.34 910,385
11/03/2014 28.92 29.328 28.4701 29.04 587,739
10/31/2014 29.21 29.285 28.52 28.97 524,134
10/30/2014 28.04 28.69 27.95 28.62 315,086
10/29/2014 27.91 28.26 27.75 28.19 390,965
10/28/2014 28.35 28.35 27.6 27.96 541,078
10/27/2014 27.56 28.26 27.51 28.14 283,464
10/24/2014 27.89 28 27.54 27.8 322,174
10/23/2014 27.38 27.98 27.11 27.8 584,925
10/22/2014 27.54 27.99 27.01 27.09 502,644
10/21/2014 27.69 28 26.89 27.01 501,551
10/20/2014 26.52 27.43 26.52 27.42 368,708
10/17/2014 27.36 27.49 26.59 26.71 474,965
10/16/2014 26.36 27.39 26.038 27.005 621,438
10/15/2014 27.44 27.942 26 26.74 1,588,590
10/14/2014 27.41 27.97 26.737 27.72 606,140
10/13/2014 27.37 27.67 26.61 27.11 913,865
10/10/2014 26.59 27.71 26.59 27.24 1,453,282
10/09/2014 26.95 27.85 25.64 26.65 3,127,161
10/08/2014 23.68 23.96 23.31 23.84 448,442
10/07/2014 23.92 24.09 23.535 23.75 467,774
10/06/2014 24.38 24.72 23.9 24 294,526
10/03/2014 23.96 24.52 23.3101 24.38 339,092
10/02/2014 23.5 24.24 23.321 23.63 468,152
10/01/2014 23.74 24.04 23.38 23.52 651,898
09/30/2014 24.33 24.43 23.69 23.71 496,432
09/29/2014 24.12 24.76 24.01 24.34 409,307
09/26/2014 24.31 24.52 23.88 24.34 355,886
09/25/2014 24.64 24.67 24.065 24.31 356,951
09/24/2014 24.27 24.72 23.93 24.64 298,587
09/23/2014 24.54 24.78 24.27 24.28 510,566
09/22/2014 24.34 24.655 24.132 24.55 314,058
09/19/2014 25.33 25.58 24.33 24.53 1,080,848
09/18/2014 24.85 25.285 24.83 25.25 367,945
09/17/2014 24.2 25.05 23.57 24.76 402,584
09/16/2014 23.95 24.19 22.25 24 607,290
09/15/2014 24.22 24.2599 23.7216 24.15 402,171
09/12/2014 23.86 24.56 23.86 24.14 541,845
09/11/2014 24.21 24.54 24.21 24.36 438,062
09/10/2014 24.21 24.38 24.1 24.38 316,022
09/09/2014 24.77 24.94 24.1 24.13 253,018
09/08/2014 24.63 24.91 24.54 24.88 405,419
09/05/2014 24.59 24.94 24.33 24.6 323,149
09/04/2014 24.98 25.32 24.66 24.69 358,619
09/03/2014 25.1 25.33 24.77 25 975,361
09/02/2014 24.91 25.38 24.71 25.02 962,748
08/29/2014 24.66 24.83 24.44 24.64 226,881
08/28/2014 24.42 24.8 24.33 24.65 370,874
08/27/2014 24.98 25.16 24.44 24.53 594,440
08/26/2014 24.8 25.09 24.52 24.91 363,974
08/25/2014 24.49 24.83 24.405 24.74 521,883
08/22/2014 24.5 24.58 24.16 24.43 319,544
08/21/2014 24.3 24.55 23.91 24.45 573,798
08/20/2014 24.42 24.674 24.23 24.3 423,019
08/19/2014 23.85 24.59 23.83 24.48 569,663
08/18/2014 23.99 23.99 23.63 23.93 692,791
08/15/2014 23.78 24.09 23.47 23.89 494,829
08/14/2014 23.33 23.65 23.24 23.6 504,270
08/13/2014 23.58 23.81 23.34 23.4 547,600
08/12/2014 23.37 23.69 23.34 23.51 706,429
08/11/2014 23.53 23.89 23.43 23.56 740,036
08/08/2014 23.58 23.7 23.386 23.48 718,211
08/07/2014 24.23 24.23 23.455 23.6 796,910
08/06/2014 25.11 25.83 23.465 24.06 1,475,191
08/05/2014 22.77 23.726 22.4 23.55 941,583
08/04/2014 23.15 23.78 22.12 22.77 1,511,336
08/01/2014 23.51 24.18 23.24 23.63 587,050
07/31/2014 23.14 23.71 23.1 23.39 1,901,476
07/30/2014 23.06 23.865 22.83 23.37 3,530,558
07/29/2014 23.43 24.64 23.26 23.76 4,256,728
07/28/2014 27.87 28.18 27.6 28.03 304,708
07/25/2014 27.93 28.11 27.76 27.87 287,806
07/24/2014 29 29.1 28.02 28.16 424,176
07/23/2014 29.2 29.2 28.89 28.94 924,814
07/22/2014 29.07 29.25 28.7869 29.01 578,662
07/21/2014 28.67 29.08 28.17 28.94 355,968
07/18/2014 27.65 28.98 27.61 28.88 520,120
07/17/2014 27.9 28.29 27.66 27.72 504,835
07/16/2014 28.42 28.89 27.94 28.09 742,369
07/15/2014 29.24 29.275 28.1701 28.66 483,108
07/14/2014 29.36 29.41 28.88 29.18 187,697
07/11/2014 28.79 29.09 28.53 29.03 224,143
07/10/2014 28.72 29.12 28.57 28.92 273,828
07/09/2014 28.98 29.32 28.64 29.32 322,685
07/08/2014 29.29 29.29 28.52 28.8 657,516
07/07/2014 30.51 30.8 29.26 29.28 441,081
07/03/2014 30.63 30.9 30.28 30.68 219,513
07/02/2014 30.81 31.04 30.44 30.52 344,683
07/01/2014 30.5 31.01 30.5 30.74 677,147
06/30/2014 30.08 30.41 29.84 29.99 720,579
06/27/2014 29.99 30.36 29.9 30.25 842,499
06/26/2014 30.62 30.71 29.93 30.27 753,678
06/25/2014 29.98 30.74 29.922 30.68 644,582
06/24/2014 30.23 30.5 30.09 30.3 550,140
06/23/2014 30.24 30.49 29.915 30.36 1,162,914
06/20/2014 29.41 30.1 29 30 1,187,622
06/19/2014 28.81 29.275 28.56 29.26 499,273
06/18/2014 28.38 28.77 28.01 28.61 300,127
06/17/2014 28.33 28.74 28.074 28.505 393,274
06/16/2014 28.53 28.86 28.18 28.42 518,800
06/13/2014 28.26 28.84 27.99 28.66 704,252
06/12/2014 27.89 28.14 27.48 28.11 379,762
06/11/2014 28.02 28.57 27.46 27.89 922,368
06/10/2014 28.5 28.79 27.89 28.45 341,953
06/09/2014 28.69 29.18 28.35 28.61 545,773
06/06/2014 28.5 28.76 28.09 28.74 813,630
06/05/2014 27.78 28.33 27.35 28.19 525,725
06/04/2014 27.51 27.83 27.37 27.8 421,185
06/03/2014 27.25 27.75 27.05 27.66 715,915
06/02/2014 27.7 27.86 26.86 27.38 474,327
05/30/2014 27.79 27.93 27.54 27.76 440,542
05/29/2014 28.03 28.41 27.55 27.7 353,133
05/28/2014 28.08 28.29 27.63 28.02 749,773
05/27/2014 28 28.44 27.765 28.26 682,630
05/23/2014 27.28 27.98 27.24 27.89 708,080
05/22/2014 26.49 27.46 26.248 27.23 662,045
05/21/2014 26.86 26.91 25.97 26.49 574,642
05/20/2014 26.07 26.78 25.82 26.66 802,504
05/19/2014 26.03 26.44 25.85 26.23 380,975
05/16/2014 25.69 26.34 25.45 26.17 703,670
05/15/2014 25.05 25.58 24.76 25.56 660,813
05/14/2014 25.93 25.97 25.06 25.24 669,671
05/13/2014 26.7 27 25.91 25.93 589,860
05/12/2014 26.57 26.82 26.44 26.68 524,594
05/09/2014 25.98 26.62 25.8 26.52 559,857
05/08/2014 26.47 27.02 26.07 26.19 623,912
05/07/2014 26.45 26.47 25.85 26.4 784,635
05/06/2014 26.46 26.59 25.8 26 1,057,788
05/05/2014 26.88 27.39 26.5101 26.64 712,418
*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?