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
2018-10-18 0.625 0.6392 0.60 0.60 9,136
2018-10-17 0.5915 0.5915 0.5796 0.5799 1,840
2018-10-16 0.6207 0.6207 0.60 0.61 4,045
2018-10-15 0.6347 0.65 0.6309 0.6309 11,459
2018-10-12 0.625 0.6548 0.6242 0.6398 158,343
2018-10-11 1.12 1.16 0.8099 0.8109 66,208
2018-10-10 1.79 1.79 1.14 1.14 20,403
2018-10-09 1.38 1.40 1.335 1.335 980
2018-10-08 1.44 1.44 1.34 1.34 827
2018-10-05 1.85 1.85 1.54 1.56 4,900
2018-10-04 2.25 2.25 2.25 2.25 200
2018-10-03 2.46 2.49 2.31 2.31 554
2018-10-02 2.51 2.51 2.45 2.45 402
2018-10-01 2.675 2.69 2.675 2.69 42
2018-09-28 2.64 2.68 2.64 2.64 955
2018-09-27 2.87 2.87 2.81 2.81 1,488
2018-09-26 3.10 3.10 3.05 3.05 203
2018-09-25 3.39 3.49 3.26 3.26 1,202
2018-09-24 3.09 3.99 3.09 3.21 5,762
2018-09-21 2.89 2.90 2.87 2.90 1,295
2018-09-20 2.91 2.94 2.76 2.94 3,107
2018-09-19 2.48 3.04 2.48 2.80 2,870
2018-09-18 2.67 2.67 2.41 2.50 802
2018-09-17 2.76 2.76 2.76 2.76 785
2018-09-14 3.00 3.28 2.83 2.83 1,421
2018-09-13 0.3435 0.3435 0.3435 0.3435 1,200
2018-09-12 0.3351 0.3351 0.3351 0.3351 200
2018-09-11 0.348 0.3603 0.348 0.3603 900
2018-09-10 0.4175 0.4175 0.3397 0.3397 5,377
2018-09-07 0.2971 0.392 0.2971 0.392 9,441

» More Intellipharmaceutics Intl Stock Price History

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