IPCI - IntelliPharmaCeutics International Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20180.760.760.660.700.70966,100
Feb 15, 20180.760.790.750.770.77148,400
Feb 14, 20180.770.780.750.770.7778,700
Feb 13, 20180.790.790.760.770.7747,100
Feb 12, 20180.760.790.760.790.79149,000
Feb 09, 20180.740.760.710.750.75213,900
Feb 08, 20180.730.760.710.740.74321,400
Feb 07, 20180.730.750.710.730.73228,200
Feb 06, 20180.760.760.710.730.73211,800
Feb 05, 20180.770.820.740.750.75282,300
Feb 02, 20180.800.820.790.790.79278,900
Feb 01, 20180.810.820.780.800.80214,300
Jan 31, 20180.830.830.800.810.81335,500
Jan 30, 20180.830.830.810.810.81193,800
Jan 29, 20180.850.850.810.830.83295,200
Jan 26, 20180.850.870.830.830.83188,300
Jan 25, 20180.860.870.820.850.85415,000
Jan 24, 20180.880.890.820.840.84495,000
Jan 23, 20180.900.900.810.860.86668,600
Jan 22, 20180.950.980.850.880.881,055,400
Jan 19, 20180.901.050.880.950.958,277,500
Jan 18, 20180.820.820.780.800.80120,000
Jan 17, 20180.790.820.790.820.82100,800
Jan 16, 20180.830.830.780.800.8086,100
Jan 12, 20180.800.830.800.810.81156,100
Jan 11, 20180.800.810.780.790.79100,000
Jan 10, 20180.800.810.780.800.8059,800
Jan 09, 20180.800.820.790.810.81111,400
Jan 08, 20180.840.840.790.820.82107,600
Jan 05, 20180.820.840.810.810.81215,400
Jan 04, 20180.810.840.790.830.83187,200
Jan 03, 20180.840.840.770.800.80194,800
Jan 02, 20180.800.860.800.840.84243,600
Dec 29, 20170.750.810.750.800.80212,200
Dec 28, 20170.740.800.740.780.7873,700
Dec 27, 20170.750.770.740.760.76149,400
Dec 26, 20170.770.780.740.750.75120,500
Dec 22, 20170.760.820.750.760.76128,200
Dec 21, 20170.750.790.750.770.77187,400
Dec 20, 20170.750.780.740.750.75156,000
Dec 19, 20170.780.790.750.750.75141,100
Dec 18, 20170.800.840.780.780.78164,000
Dec 15, 20170.740.870.720.810.81312,500
Dec 14, 20170.740.800.730.740.74148,300
Dec 13, 20170.760.770.700.740.74341,400
Dec 12, 20170.780.790.750.750.75631,200
Dec 11, 20170.800.810.790.790.79191,100
Dec 08, 20170.820.830.800.800.80255,000
Dec 07, 20170.860.860.810.830.83225,700
Dec 06, 20170.830.860.820.840.84218,100
Dec 05, 20170.810.890.810.860.86585,400
Dec 04, 20170.830.850.810.840.84129,100
Dec 01, 20170.850.850.770.850.85786,700
Nov 30, 20170.880.920.840.850.85830,400
Nov 29, 20170.900.900.870.870.87131,400
Nov 28, 20170.910.920.890.900.9089,500
Nov 27, 20170.900.920.880.910.91227,700
Nov 24, 20170.920.920.900.910.9125,000
Nov 22, 20170.920.920.900.900.9074,200
Nov 21, 20170.880.930.880.920.92148,200
Nov 20, 20170.900.910.870.880.88239,700
Nov 17, 20170.920.940.910.920.92151,600
Nov 16, 20170.920.930.890.930.93151,500
Nov 15, 20170.900.900.890.890.8974,000
Nov 14, 20170.920.930.890.900.90113,200
Nov 13, 20170.900.940.890.920.92101,900
Nov 10, 20170.920.940.900.900.9084,600
Nov 09, 20170.950.950.900.920.92234,700
Nov 08, 20170.910.970.900.950.95511,300
Nov 07, 20170.910.940.890.910.9160,900
Nov 06, 20170.900.930.880.910.9188,900
Nov 03, 20170.870.940.870.920.92216,300
Nov 02, 20170.910.930.900.900.9049,700
Nov 01, 20170.920.940.890.920.92149,300
Oct 31, 20170.950.950.880.940.9498,000
Oct 30, 20170.900.920.890.920.92103,200
Oct 27, 20170.940.940.890.910.91217,000
Oct 26, 20170.960.970.920.930.93138,000
Oct 25, 20171.001.000.950.960.9696,500
Oct 24, 20171.001.000.960.980.98128,900
Oct 23, 20171.001.010.970.980.98150,800
Oct 20, 20171.001.030.981.001.00153,800
Oct 19, 20170.981.050.981.001.00442,100
Oct 18, 20170.951.010.900.980.98490,900
Oct 17, 20171.041.050.990.990.99259,800
Oct 16, 20171.001.071.001.031.03243,400
Oct 13, 20171.091.091.031.061.06566,000
Oct 12, 20171.101.101.051.071.07856,900
Oct 11, 20171.011.101.011.081.081,342,900
Oct 10, 20171.171.201.131.151.15255,600
Oct 09, 20171.121.151.051.131.13171,400
Oct 06, 20171.101.151.051.111.11265,900
Oct 05, 20171.081.251.081.111.111,641,900
Oct 04, 20171.051.091.021.091.09290,100
Oct 03, 20171.051.051.021.031.0367,600
Oct 02, 20170.981.100.981.021.02335,700
Sep 29, 20171.061.080.990.990.99287,600
Sep 28, 20171.161.161.051.071.07268,500
Sep 27, 20171.091.161.031.111.11460,100
Sep 26, 20171.011.130.951.041.041,024,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...