IPCI - Intellipharmaceutics International Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20190.22000.26500.21000.21060.21062,368,718
Mar 20, 20190.22000.27000.21000.21000.21002,311,300
Mar 19, 20190.28000.28000.26000.27000.2700218,300
Mar 18, 20190.27000.28000.25000.28000.2800354,600
Mar 15, 20190.25000.27000.25000.25000.2500333,700
Mar 14, 20190.25000.28000.25000.26000.2600206,600
Mar 13, 20190.23000.27000.23000.25000.2500385,400
Mar 12, 20190.28000.28000.24000.24000.2400201,600
Mar 11, 20190.25000.25000.24000.24000.2400108,900
Mar 08, 20190.23000.25000.22000.24000.2400545,500
Mar 07, 20190.26000.27000.21000.25000.2500935,700
Mar 06, 20190.27000.27000.25000.25000.2500633,600
Mar 05, 20190.29000.29000.27000.27000.2700566,100
Mar 04, 20190.32000.34000.28000.29000.29001,801,000
Mar 01, 20190.30000.30000.26000.28000.28001,942,200
Feb 28, 20190.32000.33000.31000.31000.3100693,400
Feb 27, 20190.34000.34000.32000.32000.3200683,100
Feb 26, 20190.35000.36000.31000.34000.34003,055,400
Feb 25, 20190.36000.37000.34000.34000.34001,116,200
Feb 22, 20190.39000.39000.36000.38000.38001,423,700
Feb 21, 20190.38000.40000.34000.39000.39002,884,800
Feb 20, 20190.43000.43000.35000.38000.38009,868,000
Feb 19, 20190.34000.34000.31000.33000.3300650,200
Feb 15, 20190.35000.35000.32000.34000.34001,161,800
Feb 14, 20190.35000.36000.31000.33000.3300630,700
Feb 13, 20190.35000.36000.34000.35000.3500621,600
Feb 12, 20190.35000.39000.33000.36000.36001,970,300
Feb 11, 20190.36000.38000.31000.37000.37002,513,200
Feb 08, 20190.33000.39000.30000.38000.38003,478,900
Feb 07, 20190.32000.33000.30000.31000.3100353,600
Feb 06, 20190.33000.34000.32000.32000.3200461,500
Feb 05, 20190.38000.38000.32000.33000.33001,269,100
Feb 04, 20190.31000.39000.29000.36000.36003,612,100
Feb 01, 20190.33000.35000.32000.32000.3200617,700
Jan 31, 20190.34000.34000.32000.33000.3300486,900
Jan 30, 20190.35000.35000.33000.34000.34001,669,000
Jan 29, 20190.32000.36000.30000.35000.35002,743,200
Jan 28, 20190.28000.30000.28000.29000.2900246,800
Jan 25, 20190.29000.31000.28000.30000.3000170,700
Jan 24, 20190.29000.29000.28000.28000.2800136,200
Jan 23, 20190.29000.32000.27000.28000.2800158,100
Jan 22, 20190.30000.31000.28000.29000.2900229,100
Jan 18, 20190.30000.32000.29000.30000.300098,300
Jan 17, 20190.25000.31000.25000.30000.3000258,400
Jan 16, 20190.30000.32000.28000.28000.2800248,200
Jan 15, 20190.34000.34000.28000.30000.3000759,600
Jan 14, 20190.34000.35000.33000.33000.3300946,200
Jan 11, 20190.29000.36000.29000.33000.33002,499,800
Jan 10, 20190.27000.31000.26000.29000.29001,073,600
Jan 09, 20190.27000.28000.25000.27000.2700315,900
Jan 08, 20190.31000.31000.27000.28000.2800449,600
Jan 07, 20190.34000.34000.28000.29000.29001,625,500
Jan 04, 20190.26000.29000.24000.28000.2800816,500
Jan 03, 20190.27000.27000.25000.25000.2500170,200
Jan 02, 20190.24000.26000.24000.26000.2600147,000
Dec 31, 20180.25000.25000.24000.24000.2400245,100
Dec 28, 20180.23000.26000.23000.25000.2500460,300
Dec 27, 20180.25000.26000.23000.24000.2400324,300
Dec 26, 20180.25000.27000.25000.26000.2600208,400
Dec 24, 20180.28000.28000.23000.24000.2400444,000
Dec 21, 20180.24000.28000.22000.28000.2800651,500
Dec 20, 20180.22000.24000.20000.24000.2400927,900
Dec 19, 20180.23000.24000.22000.22000.2200308,600
Dec 18, 20180.27000.27000.22000.23000.2300565,900
Dec 17, 20180.23000.27000.23000.26000.26001,633,200
Dec 14, 20180.22000.23000.22000.22000.2200669,000
Dec 13, 20180.21000.24000.20000.22000.2200725,100
Dec 12, 20180.21000.23000.21000.21000.2100941,700
Dec 11, 20180.24000.24000.21000.23000.2300569,600
Dec 10, 20180.28000.28000.23000.24000.24001,155,200
Dec 07, 20180.28000.29000.27000.27000.27001,250,700
Dec 06, 20180.29000.30000.27000.29000.2900958,900
Dec 04, 20180.31000.34000.30000.30000.3000799,800
Dec 03, 20180.32000.35000.31000.33000.33001,432,000
Nov 30, 20180.32000.34000.29000.33000.33003,031,900
Nov 29, 20180.36000.36000.32000.34000.34003,317,400
Nov 28, 20180.42000.43000.33000.36000.360010,829,600
Nov 27, 20180.51000.51000.34000.34000.340012,088,200
Nov 26, 20180.52000.64000.50000.56000.560012,821,100
Nov 23, 20180.53000.55000.50000.52000.5200282,100
Nov 21, 20180.56000.56000.50000.52000.5200231,300
Nov 20, 20180.47000.50000.46000.50000.5000144,300
Nov 19, 20180.47000.48000.46000.47000.470066,600
Nov 16, 20180.48000.48000.46000.48000.480037,000
Nov 15, 20180.49000.50000.46000.48000.4800215,800
Nov 14, 20180.51000.54000.47000.50000.5000196,000
Nov 13, 20180.50000.53000.49000.51000.510057,200
Nov 12, 20180.49000.53000.49000.50000.500083,700
Nov 09, 20180.52000.54000.48000.48000.4800205,800
Nov 08, 20180.52000.57000.52000.53000.5300545,900
Nov 07, 20180.53000.54000.52000.53000.5300102,300
Nov 06, 20180.58000.58000.53000.53000.5300359,500
Nov 05, 20180.58000.60000.57000.58000.5800326,400
Nov 02, 20180.58000.61000.55000.56000.5600422,800
Nov 01, 20180.53000.59000.53000.58000.5800475,900
Oct 31, 20180.50000.54000.48000.53000.5300333,800
Oct 30, 20180.50000.51000.46000.48000.4800303,200
Oct 29, 20180.54000.56000.50000.51000.5100480,600
Oct 26, 20180.61000.62000.53000.55000.55001,280,400
Oct 25, 20180.60000.63000.58000.59000.5900912,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...