U.S. Markets close in 5 hrs 30 mins

IntelGenx Technologies Corp. (IGXT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5350-0.0198 (-3.57%)
As of 10:11AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20210.53780.57680.52400.53500.5350136,114
Jun 18, 20210.64000.64000.53000.55000.5500421,200
Jun 17, 20210.60000.64000.60000.62000.6200170,100
Jun 16, 20210.62000.64000.61000.62000.6200300,400
Jun 15, 20210.58000.64000.58000.62000.6200410,400
Jun 14, 20210.60000.60000.50000.59000.5900729,700
Jun 11, 20210.53000.58000.52000.56000.56001,037,000
Jun 10, 20210.47000.48000.45000.48000.480098,600
Jun 09, 20210.47000.48000.46000.48000.4800145,900
Jun 08, 20210.49000.49000.46000.47000.470072,900
Jun 07, 20210.45000.48000.45000.47000.4700226,900
Jun 04, 20210.45000.51000.45000.48000.4800131,800
Jun 03, 20210.45000.52000.45000.50000.5000155,100
Jun 02, 20210.54000.54000.48000.50000.5000261,900
Jun 01, 20210.54000.54000.49000.50000.5000149,000
May 28, 20210.49000.52000.49000.51000.5100108,100
May 27, 20210.52000.52000.49000.50000.5000104,200
May 26, 20210.51000.52000.49000.51000.5100200,000
May 25, 20210.49000.53000.49000.51000.510083,800
May 24, 20210.48000.58000.48000.53000.530076,700
May 21, 20210.55000.55000.46000.48000.4800376,300
May 20, 20210.56000.56000.53000.53000.530090,800
May 19, 20210.58000.58000.55000.56000.5600142,200
May 18, 20210.60000.60000.56000.58000.5800226,600
May 17, 20210.60000.61000.56000.58000.5800334,800
May 14, 20210.56000.60000.56000.58000.5800227,000
May 13, 20210.60000.62000.56000.56000.5600331,900
May 12, 20210.60000.61000.56000.59000.5900355,000
May 11, 20210.56000.61000.54000.59000.5900295,300
May 10, 20210.58000.61000.55000.56000.5600375,300
May 07, 20210.52000.62000.52000.59000.5900169,700
May 06, 20210.61000.62000.52000.53000.5300476,000
May 05, 20210.67000.67000.57000.60000.6000315,000
May 04, 20210.68000.69000.61000.63000.6300410,600
May 03, 20210.67000.69000.65000.67000.6700397,500
Apr 30, 20210.61000.67000.61000.64000.6400498,200
Apr 29, 20210.58000.65000.57000.63000.6300723,800
Apr 28, 20210.58000.59000.55000.56000.5600301,700
Apr 27, 20210.60000.60000.55000.55000.5500414,700
Apr 26, 20210.55000.60000.52000.59000.5900904,200
Apr 23, 20210.58000.58000.44000.52000.5200487,000
Apr 22, 20210.45000.50000.43000.46000.4600378,300
Apr 21, 20210.42000.45000.42000.44000.4400242,100
Apr 20, 20210.49000.49000.40000.41000.4100305,000
Apr 19, 20210.49000.54000.43000.43000.4300345,500
Apr 16, 20210.52000.52000.47000.48000.4800135,700
Apr 15, 20210.50000.51000.47000.50000.500093,400
Apr 14, 20210.50000.54000.48000.49000.4900519,800
Apr 13, 20210.46000.52000.46000.52000.5200537,800
Apr 12, 20210.46000.53000.46000.53000.5300984,000
Apr 09, 20210.45000.46000.44000.46000.4600155,700
Apr 08, 20210.45000.45000.42000.44000.4400210,200
Apr 07, 20210.49000.49000.40000.44000.4400629,000
Apr 06, 20210.49000.49000.46000.49000.4900219,300
Apr 05, 20210.47000.49000.45000.48000.4800269,800
Apr 01, 20210.43000.46000.41000.45000.4500266,600
Mar 31, 20210.44000.44000.42000.43000.4300317,100
Mar 30, 20210.47000.48000.42000.44000.4400647,600
Mar 29, 20210.47000.49000.42000.44000.4400698,000
Mar 26, 20210.44000.46000.39000.46000.4600844,900
Mar 25, 20210.39000.44000.37000.44000.4400142,600
Mar 24, 20210.39000.42000.38000.40000.4000187,300
Mar 23, 20210.46000.46000.38000.39000.3900545,300
Mar 22, 20210.40000.47000.40000.46000.4600883,400
Mar 19, 20210.36000.40000.33000.40000.4000334,300
Mar 18, 20210.36000.37000.34000.36000.3600167,300
Mar 17, 20210.36000.38000.33000.35000.3500211,400
Mar 16, 20210.36000.38000.33000.36000.3600486,400
Mar 15, 20210.32000.40000.32000.37000.37001,187,300
Mar 12, 20210.32000.33000.29000.32000.3200106,300
Mar 11, 20210.30000.33000.30000.32000.320090,000
Mar 10, 20210.30000.30000.29000.30000.300076,900
Mar 09, 20210.32000.32000.28000.30000.3000305,800
Mar 08, 20210.29000.31000.29000.31000.310034,200
Mar 05, 20210.34000.34000.28000.29000.2900388,900
Mar 04, 20210.34000.36000.29000.32000.3200247,200
Mar 03, 20210.35000.37000.33000.34000.3400235,800
Mar 02, 20210.31000.37000.31000.34000.3400139,200
Mar 01, 20210.34000.35000.32000.32000.3200107,200
Feb 26, 20210.30000.36000.30000.33000.3300144,500
Feb 25, 20210.34000.39000.34000.34000.3400431,800
Feb 24, 20210.29000.34000.29000.34000.3400175,000
Feb 23, 20210.33000.35000.29000.30000.3000209,700
Feb 22, 20210.34000.36000.31000.34000.3400180,700
Feb 19, 20210.38000.38000.34000.35000.3500228,600
Feb 18, 20210.37000.39000.32000.37000.3700494,300
Feb 17, 20210.33000.38000.33000.38000.38001,143,600
Feb 16, 20210.30000.33000.29000.33000.3300313,100
Feb 12, 20210.31000.32000.29000.29000.2900234,200
Feb 11, 20210.31000.33000.28000.31000.3100515,800
Feb 10, 20210.34000.35000.30000.32000.3200452,500
Feb 09, 20210.34000.35000.31000.34000.3400484,600
Feb 08, 20210.31000.35000.31000.34000.3400779,000
Feb 05, 20210.28000.33000.28000.31000.3100709,600
Feb 04, 20210.26000.28000.24000.28000.2800463,600
Feb 03, 20210.23000.25000.22000.25000.2500305,500
Feb 02, 20210.24000.26000.23000.23000.2300418,200
Feb 01, 20210.24000.26000.23000.23000.2300221,800
Jan 29, 20210.23000.25000.23000.25000.2500191,600
Jan 28, 20210.23000.25000.23000.23000.2300214,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...