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
2018-01-12 0.795 0.82 0.795 0.8101 6,509
2018-01-11 0.7811 0.80 0.7811 0.80 3,700
2018-01-10 0.781 0.81 0.781 0.81 23,200
2018-01-09 0.82 0.82 0.8194 0.82 312
2018-01-08 0.8206 0.8206 0.81 0.82 900
2018-01-05 0.81 0.8395 0.81 0.8192 2,086
2018-01-04 0.84 0.84 0.8002 0.83 2,600
2018-01-03 0.82 0.82 0.7804 0.80 3,171
2018-01-02 0.83 0.85 0.83 0.8401 3,500
2017-12-29 0.78 0.7925 0.78 0.7925 700
2017-12-28 0.76 0.78 0.76 0.77 701
2017-12-27 0.75 0.76 0.75 0.76 1,407
2017-12-26 0.7484 0.7501 0.7484 0.7501 1,200
2017-12-22 0.81 0.81 0.76 0.7697 1,100
2017-12-21 0.7676 0.7933 0.7676 0.77 4,400
2017-12-20 0.75 0.7606 0.75 0.76 3,109
2017-12-19 0.79 0.79 0.7556 0.7556 8,100
2017-12-18 0.8199 0.8199 0.79 0.79 600
2017-12-15 0.76 0.86 0.72 0.83 7,889
2017-12-14 0.74 0.7878 0.74 0.7878 5,400
2017-12-13 0.7596 0.7596 0.7196 0.72 3,162
2017-12-12 0.79 0.79 0.7515 0.7599 3,383
2017-12-11 0.7942 0.7942 0.7942 0.7942 700
2017-12-08 0.8121 0.8121 0.8032 0.81 500
2017-12-07 0.846 0.85 0.825 0.825 10,787
2017-12-06 0.8299 0.85 0.8299 0.8361 1,450
2017-12-05 0.8112 0.89 0.8112 0.8349 6,103
2017-12-04 0.82 0.8251 0.82 0.8251 400
2017-12-01 0.82 0.8262 0.7801 0.82 9,900
2017-11-30 0.90 0.90 0.8391 0.85 2,169

» More Intellipharmaceutics Intl Stock Price History

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