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
2018-07-20 0.3701 0.377 0.3699 0.3725 1,103
2018-07-19 0.38 0.40 0.38 0.40 600
2018-07-18 0.4401 0.4401 0.3901 0.394 16,533
2018-07-17 0.4555 0.4581 0.4511 0.4524 1,927
2018-07-16 0.4555 0.4657 0.4555 0.4657 760
2018-07-13 0.5211 0.5295 0.50 0.5001 4,000
2018-07-12 0.4849 0.54 0.47 0.54 6,793
2018-07-11 0.48 0.48 0.4737 0.4799 2,000
2018-07-10 0.47 0.4849 0.47 0.48 5,204
2018-07-09 0.46 0.46 0.46 0.46 100
2018-07-06 0.4692 0.4692 0.4625 0.4631 900
2018-07-05 0.46 0.4605 0.45 0.4605 600
2018-07-03 0.4601 0.4601 0.4601 0.4601 100
2018-07-02 0.4701 0.4801 0.4701 0.4801 310
2018-06-29 0.4501 0.4501 0.4501 0.4501 100
2018-06-28 0.40 0.45 0.40 0.45 1,260
2018-06-27 0.43 0.43 0.40 0.4101 2,700
2018-06-22 0.47 0.4705 0.45 0.45 40,660
2018-06-21 0.4601 0.4619 0.4601 0.4608 600
2018-06-19 0.4435 0.4498 0.4411 0.4411 2,500
2018-06-18 0.4499 0.4699 0.4499 0.4699 2,700
2018-06-14 0.54 0.54 0.442 0.4597 43,289
2018-06-13 0.48 0.48 0.438 0.4501 12,063
2018-06-12 0.46 0.53 0.46 0.4705 16,911
2018-06-11 0.4307 0.4307 0.4186 0.4301 2,845
2018-06-08 0.4201 0.4306 0.4161 0.4306 3,700
2018-06-07 0.4051 0.4057 0.4051 0.4057 510
2018-06-06 0.4165 0.4196 0.4154 0.4161 3,800
2018-06-05 0.4151 0.4151 0.4151 0.4151 998
2018-06-01 0.4191 0.4191 0.4191 0.4191 600

» More Intellipharmaceutics Intl Stock Price History

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