IPCI - IntelliPharmaCeutics International Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20180.46000.48000.44000.47000.4700256,500
Jun 15, 20180.48000.49000.46000.47000.470064,100
Jun 14, 20180.50000.55000.44000.48000.4800567,700
Jun 13, 20180.48000.50000.44000.46000.4600272,100
Jun 12, 20180.46000.55000.46000.47000.47001,149,600
Jun 11, 20180.43000.46000.41000.45000.4500943,300
Jun 08, 20180.42000.44000.41000.42000.42001,231,900
Jun 07, 20180.43000.43000.40000.40000.4000176,700
Jun 06, 20180.41000.43000.41000.42000.4200404,800
Jun 05, 20180.42000.43000.41000.42000.420068,800
Jun 04, 20180.41000.42000.41000.42000.4200101,000
Jun 01, 20180.42000.42000.41000.41000.410022,300
May 31, 20180.42000.42000.41000.42000.420048,000
May 30, 20180.42000.43000.42000.42000.4200121,300
May 29, 20180.42000.42000.42000.42000.420032,300
May 25, 20180.41000.43000.40000.42000.4200234,300
May 24, 20180.41000.42000.39000.40000.400086,900
May 23, 20180.43000.43000.39000.40000.4000164,300
May 22, 20180.39000.43000.38000.42000.4200305,800
May 21, 20180.42000.43000.42000.43000.430053,900
May 18, 20180.43000.43000.41000.42000.4200346,700
May 17, 20180.44000.44000.42000.43000.4300481,300
May 16, 20180.42000.43000.39000.43000.4300516,700
May 15, 20180.43000.44000.42000.42000.4200226,700
May 14, 20180.42000.44000.41000.43000.4300376,200
May 11, 20180.40000.41000.39000.40000.4000197,600
May 10, 20180.38000.40000.38000.40000.4000123,600
May 09, 20180.41000.41000.37000.39000.3900215,100
May 08, 20180.34000.45000.32000.40000.40001,577,100
May 07, 20180.33000.34000.33000.33000.330054,500
May 04, 20180.33000.34000.32000.33000.3300195,300
May 03, 20180.36000.38000.32000.33000.3300415,700
May 02, 20180.37000.37000.35000.37000.3700111,900
May 01, 20180.37000.37000.35000.35000.350041,600
Apr 30, 20180.35000.38000.34000.35000.350047,800
Apr 27, 20180.35000.38000.33000.37000.3700241,700
Apr 26, 20180.37000.40000.36000.38000.3800228,100
Apr 25, 20180.42000.44000.37000.38000.3800370,300
Apr 24, 20180.50000.52000.42000.43000.4300800,200
Apr 23, 20180.54000.54000.52000.54000.540073,600
Apr 20, 20180.53000.55000.52000.54000.5400126,800
Apr 19, 20180.52000.54000.52000.52000.520018,000
Apr 18, 20180.55000.55000.53000.54000.540083,600
Apr 17, 20180.60000.60000.52000.53000.5300625,900
Apr 16, 20180.63000.63000.59000.61000.6100132,300
Apr 13, 20180.62000.63000.61000.61000.610097,100
Apr 12, 20180.64000.64000.60000.61000.610089,700
Apr 11, 20180.63000.64000.60000.63000.630068,400
Apr 10, 20180.65000.65000.59000.61000.610084,200
Apr 09, 20180.60000.63000.58000.63000.6300108,000
Apr 06, 20180.58000.60000.58000.60000.600050,900
Apr 05, 20180.55000.59000.55000.58000.580092,700
Apr 04, 20180.53000.55000.53000.54000.540050,000
Apr 03, 20180.55000.57000.53000.53000.530068,400
Apr 02, 20180.60000.60000.55000.56000.560077,300
Mar 29, 20180.55000.57000.55000.57000.570036,300
Mar 28, 20180.56000.57000.55000.55000.550058,700
Mar 27, 20180.57000.59000.55000.57000.5700106,700
Mar 26, 20180.59000.61000.57000.58000.580083,800
Mar 23, 20180.58000.61000.58000.60000.6000232,000
Mar 22, 20180.62000.66000.61000.62000.6200579,600
Mar 21, 20180.64000.66000.60000.62000.6200743,200
Mar 20, 20180.65000.65000.60000.62000.6200886,700
Mar 19, 20180.66000.66000.58000.62000.6200216,200
Mar 16, 20180.66000.66000.62000.66000.6600137,300
Mar 15, 20180.67000.67000.64000.65000.6500453,500
Mar 14, 20180.57000.67000.55000.65000.6500897,300
Mar 13, 20180.60000.62000.51000.56000.5600562,900
Mar 12, 20180.62000.62000.57000.62000.6200345,700
Mar 09, 20180.66000.66000.62000.63000.630098,200
Mar 08, 20180.64000.66000.62000.63000.630045,700
Mar 07, 20180.64000.66000.64000.65000.6500127,400
Mar 06, 20180.65000.66000.63000.64000.6400124,600
Mar 05, 20180.63000.65000.59000.65000.6500231,200
Mar 02, 20180.62000.63000.60000.63000.6300148,600
Mar 01, 20180.64000.64000.61000.62000.6200283,400
Feb 28, 20180.62000.69000.61000.64000.6400432,600
Feb 27, 20180.63000.67000.61000.64000.6400118,200
Feb 26, 20180.68000.68000.63000.65000.6500286,800
Feb 23, 20180.69000.70000.67000.68000.680054,000
Feb 22, 20180.71000.71000.67000.69000.6900160,300
Feb 21, 20180.69000.70000.68000.70000.700093,900
Feb 20, 20180.75000.75000.67000.68000.6800171,700
Feb 16, 20180.76000.76000.66000.70000.7000966,100
Feb 15, 20180.76000.79000.75000.77000.7700148,400
Feb 14, 20180.77000.78000.75000.77000.770078,700
Feb 13, 20180.79000.79000.76000.77000.770047,100
Feb 12, 20180.76000.79000.76000.79000.7900149,000
Feb 09, 20180.74000.76000.71000.75000.7500213,900
Feb 08, 20180.73000.76000.71000.74000.7400321,400
Feb 07, 20180.73000.75000.71000.73000.7300228,200
Feb 06, 20180.76000.76000.71000.73000.7300211,800
Feb 05, 20180.77000.82000.74000.75000.7500282,300
Feb 02, 20180.80000.82000.79000.79000.7900278,900
Feb 01, 20180.81000.82000.78000.80000.8000214,300
Jan 31, 20180.83000.83000.80000.81000.8100335,500
Jan 30, 20180.83000.83000.81000.81000.8100193,800
Jan 29, 20180.85000.85000.81000.83000.8300295,200
Jan 26, 20180.85000.87000.83000.83000.8300188,300
Jan 25, 20180.86000.87000.82000.85000.8500415,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...