IPXL - Impax Laboratories, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201716.8517.2516.7516.9516.95291,400
Nov 21, 201716.5516.9516.5516.8516.85607,200
Nov 20, 201716.6016.8516.3316.4516.451,058,900
Nov 17, 201716.6016.9516.3516.6016.60946,900
Nov 16, 201716.8517.8516.5516.6816.681,314,500
Nov 15, 201717.1517.4516.5016.7516.751,347,100
Nov 14, 201717.2017.5517.1017.1817.18525,900
Nov 13, 201718.1018.5817.1017.2517.251,552,600
Nov 10, 201716.8518.8516.4018.3018.301,388,900
Nov 09, 201716.9517.4515.9317.1517.152,553,900
Nov 08, 201717.2518.2017.0017.9517.951,543,600
Nov 07, 201717.9517.9517.4517.6017.60815,500
Nov 06, 201718.5018.7517.4817.8017.801,157,800
Nov 03, 201718.1019.2018.1018.5518.55787,600
Nov 02, 201717.9018.4017.4018.0018.001,737,800
Nov 01, 201718.3018.5517.8017.9517.951,709,100
Oct 31, 201718.6018.8517.5018.1518.151,437,700
Oct 30, 201718.8519.2017.9018.5018.501,496,500
Oct 27, 201718.3519.2018.2018.9018.901,284,100
Oct 26, 201719.4519.9518.4018.5518.551,530,700
Oct 25, 201719.7519.8518.2519.6019.601,752,700
Oct 24, 201721.0521.3519.3819.9019.902,255,500
Oct 23, 201720.7021.2020.3320.3520.351,966,700
Oct 20, 201721.2521.8820.9021.2521.252,749,400
Oct 19, 201721.2522.4520.3021.0021.004,473,300
Oct 18, 201719.4022.0518.9521.4521.456,304,800
Oct 17, 201717.3519.9516.8019.3019.3013,039,300
Oct 16, 201720.8021.4019.8019.9519.95720,400
Oct 13, 201720.8021.0520.4020.8020.80791,200
Oct 12, 201721.1521.2020.7020.7520.75547,300
Oct 11, 201721.0521.2520.9321.1021.10406,700
Oct 10, 201720.9521.1520.6621.0021.00567,900
Oct 09, 201721.9522.0020.8520.9520.95668,900
Oct 06, 201721.3521.9021.2021.8021.80707,900
Oct 05, 201721.3521.6520.8021.2521.251,023,700
Oct 04, 201720.9022.2520.9021.4521.451,626,500
Oct 03, 201721.6521.9820.8521.0521.051,147,500
Oct 02, 201720.4521.9020.1521.5021.502,179,800
Sep 29, 201721.1021.6020.1520.3020.301,692,900
Sep 28, 201722.6522.9020.6021.1321.131,915,100
Sep 27, 201722.5023.0822.1022.9022.90950,900
Sep 26, 201722.8023.2522.3022.4522.45607,900
Sep 25, 201723.0023.4022.7022.8022.801,242,500
Sep 22, 201723.7023.9522.7023.0023.001,568,700
Sep 21, 201721.5525.7020.9523.8023.805,630,800
Sep 20, 201721.0021.6020.7021.5521.55635,900
Sep 19, 201721.2021.5020.7020.9520.95794,200
Sep 18, 201720.9021.4020.8021.0021.00851,000
Sep 15, 201721.6021.9020.5020.8020.801,702,200
Sep 14, 201722.0522.3521.2521.5521.55780,000
Sep 13, 201722.4022.7522.1022.1522.151,031,400
Sep 12, 201722.4022.9522.3022.4022.40958,200
Sep 11, 201721.6522.6021.3522.4022.401,076,600
Sep 08, 201720.9521.5520.9021.1021.10834,200
Sep 07, 201720.9021.2820.6021.0521.051,187,400
Sep 06, 201721.7522.4520.6520.8520.851,583,500
Sep 05, 201721.5021.8821.0521.7521.751,197,300
Sep 01, 201721.7522.2020.9521.4521.451,204,700
Aug 31, 201718.1522.1518.1521.6521.654,611,600
Aug 30, 201718.8518.8517.9517.9517.95923,800
Aug 29, 201718.8519.0018.5018.8018.801,902,500
Aug 28, 201718.7519.2518.7519.0019.001,060,600
Aug 25, 201718.3018.8018.1518.6518.651,145,800
Aug 24, 201718.0518.4017.9518.0518.05791,100
Aug 23, 201718.5018.5717.9018.0018.001,149,500
Aug 22, 201718.4518.6018.2518.5518.55818,400
Aug 21, 201718.4018.7318.2318.4518.45807,800
Aug 18, 201717.8519.2017.7618.4518.451,826,700
Aug 17, 201718.4018.9017.8817.9517.951,214,700
Aug 16, 201718.3018.7718.2518.5518.551,179,400
Aug 15, 201717.9018.4317.4318.3018.301,310,500
Aug 14, 201718.3518.5517.7017.8017.801,139,900
Aug 11, 201718.1518.7018.1018.3018.301,600,700
Aug 10, 201716.3018.6016.2018.2018.202,927,100
Aug 09, 201717.1017.8015.6516.5516.555,347,700
Aug 08, 201715.2015.7315.0015.1015.103,022,800
Aug 07, 201715.5015.7014.6515.1015.103,993,300
Aug 04, 201716.8016.8015.6515.9015.901,860,500
Aug 03, 201717.2517.2516.1516.7516.753,446,100
Aug 02, 201717.6517.9516.9017.8017.802,028,000
Aug 01, 201719.4519.6017.8517.8517.852,519,100
Jul 31, 201719.7519.7719.0519.3519.351,926,700
Jul 28, 201719.4020.2018.7019.9519.951,508,000
Jul 27, 201719.9019.9018.8519.5019.502,179,600
Jul 26, 201719.3019.8819.0519.7519.751,449,700
Jul 25, 201718.8019.6518.7019.4019.401,510,200
Jul 24, 201718.2018.9018.0018.7518.751,554,200
Jul 21, 201718.0518.4017.6018.1518.151,550,300
Jul 20, 201717.6518.5517.5817.9517.951,176,600
Jul 19, 201718.0018.1017.1017.6517.652,064,000
Jul 18, 201718.7018.7018.0518.2518.252,080,200
Jul 17, 201717.4018.7517.3018.1018.103,419,100
Jul 14, 201716.9517.2016.7016.7516.75698,500
Jul 13, 201717.1017.2016.3516.9016.901,208,500
Jul 12, 201717.1017.3516.9017.1017.101,356,900
Jul 11, 201717.1017.3516.8016.9516.951,641,200
Jul 10, 201716.9017.2016.6017.0517.051,266,700
Jul 07, 201716.1017.0016.0516.9016.90985,200
Jul 06, 201716.5516.8516.0216.0516.051,125,600
Jul 05, 201716.4516.6516.0516.4016.40600,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...