INTELLIPHARMACEUTICS INTL Historical Stock Price

Below is the stock price history for Intellipharmaceutics Intl IPCI. Data is recorded each day for the historical open, high, low, close and volume. The Intellipharmaceutics Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Intellipharmaceutics Intl Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 0.9101 0.9313 0.9101 0.9251 300
2017-11-16 0.9251 0.9258 0.9251 0.9258 1,956
2017-11-15 0.9001 0.9001 0.8901 0.8901 590
2017-11-14 0.902 0.9101 0.90 0.90 1,500
2017-11-13 0.9257 0.9257 0.92 0.92 900
2017-11-10 0.92 0.9201 0.92 0.9201 300
2017-11-09 0.94 0.94 0.909 0.92 1,100
2017-11-08 0.91 0.9614 0.91 0.95 10,526
2017-11-07 0.90 0.9199 0.90 0.91 238
2017-11-06 0.90 0.91 0.90 0.91 300
2017-11-03 0.91 0.9299 0.88 0.9299 4,300
2017-11-02 0.905 0.9098 0.90 0.90 500
2017-11-01 0.94 0.94 0.94 0.94 700
2017-10-31 0.93 0.93 0.93 0.93 1,200
2017-10-30 0.91 0.91 0.91 0.91 500
2017-10-27 0.92 0.92 0.90 0.90 5,900
2017-10-26 0.94 0.94 0.94 0.94 700
2017-10-25 1.00 1.00 0.96 0.9799 1,008
2017-10-23 0.9749 0.9749 0.9749 0.9749 400
2017-10-20 0.99 1.02 0.99 1.02 900
2017-10-19 1.02 1.04 1.00 1.02 13,299
2017-10-18 0.91 0.9651 0.91 0.9651 1,100
2017-10-17 1.03 1.03 0.99 1.01 4,400
2017-10-16 1.05 1.07 1.05 1.06 3,600
2017-10-13 1.07 1.08 1.03 1.05 8,500
2017-10-12 1.065 1.08 1.06 1.06 8,530
2017-10-11 1.04 1.09 1.03 1.09 13,369
2017-10-10 1.19 1.19 1.13 1.13 2,700
2017-10-09 1.09 1.09 1.07 1.07 1,100
2017-10-06 1.11 1.12 1.05 1.10 9,252

» More Intellipharmaceutics Intl Stock Price History

To see other companies like Intellipharmaceutics Intl (IPCI), view our stock market today for news, and other data.