Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
INTELLIPHARMACEUT (NQ: IPCI)
1.790 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2013 1.840 1.860 1.790 1.790 0 +0.02(+1.13%)
May 17, 2013 1.760 1.812 1.760 1.770 0 -0.01(-0.56%)
May 16, 2013 1.830 1.850 1.700 1.780 79,618 -0.06(-3.26%)
May 15, 2013 1.890 1.890 1.830 1.840 0 -0.04(-2.13%)
May 13, 2013 1.800 1.882 1.800 1.880 0 +0.05(+2.73%)
May 10, 2013 1.860 1.870 1.810 1.830 0 -0.03(-1.62%)
May 09, 2013 1.840 1.910 1.840 1.860 0 -0.01(-0.53%)
May 08, 2013 1.920 1.920 1.810 1.870 0 -0.08(-4.10%)
May 07, 2013 1.850 1.950 1.840 1.950 0 -0.02(-1.02%)
May 06, 2013 2.020 2.060 1.930 1.970 0 -0.10(-4.83%)
May 03, 2013 2.020 2.082 2.000 2.070 0 +0.06(+2.99%)
May 02, 2013 2.160 2.160 2.010 2.010 0 -0.11(-5.19%)
May 01, 2013 2.130 2.230 2.120 2.120 0 -0.04(-1.85%)
Apr 30, 2013 2.200 2.200 2.150 2.160 0 -0.04(-1.82%)
Apr 29, 2013 2.100 2.200 2.080 2.200 69,216 +0.12(+5.77%)
Apr 26, 2013 2.030 2.080 2.030 2.080 18,318 +0.05(+2.46%)
Apr 25, 2013 1.910 2.040 1.910 2.030 18,300 +0.07(+3.57%)
Apr 24, 2013 2.020 2.060 1.960 1.960 0 -0.09(-4.39%)
Apr 23, 2013 2.080 2.100 2.020 2.050 24,908 +0.03(+1.49%)
Apr 22, 2013 2.040 2.100 2.020 2.020 18,028 -0.05(-2.42%)
Apr 19, 2013 2.040 2.100 2.040 2.070 32,401 +0.08(+4.02%)
Apr 18, 2013 2.060 2.090 1.990 1.990 114,403 -0.03(-1.49%)
Apr 17, 2013 1.940 2.030 1.940 2.020 133,100 +0.08(+4.12%)
Apr 16, 2013 1.910 1.950 1.860 1.940 35,040 +0.09(+4.86%)
Apr 15, 2013 1.859 1.920 1.850 1.850 24,200 -0.03(-1.60%)
Apr 12, 2013 1.920 1.920 1.850 1.880 12,000 +0.01(+0.53%)
Apr 11, 2013 1.850 1.900 1.810 1.870 20,040 +0.05(+2.75%)
Apr 10, 2013 1.720 1.840 1.720 1.820 29,591 +0.12(+7.06%)
Apr 09, 2013 1.720 1.720 1.700 1.700 38,631 +0.04(+2.41%)
Apr 08, 2013 1.590 1.700 1.570 1.660 11,800 +0.06(+3.75%)
Apr 05, 2013 1.750 1.780 1.600 1.600 51,237 -0.15(-8.57%)
Apr 04, 2013 1.760 1.800 1.750 1.750 17,722 +0.00(+0.00%)
Apr 03, 2013 1.800 1.850 1.750 1.750 33,012 -0.02(-1.13%)
Apr 02, 2013 1.780 1.780 1.760 1.770 9,161 -0.03(-1.67%)
Apr 01, 2013 1.800 1.880 1.790 1.800 1,744 +0.00(+0.00%)
Mar 28, 2013 1.840 1.940 1.800 1.800 43,609 -0.03(-1.64%)
Mar 27, 2013 1.800 1.830 1.770 1.830 12,155 +0.06(+3.39%)
Mar 26, 2013 1.850 1.850 1.750 1.770 16,911 -0.06(-3.28%)
Mar 25, 2013 1.760 1.830 1.759 1.830 40,151 -0.00(-0.27%)
Mar 22, 2013 1.830 1.850 1.760 1.835 13,334 +0.03(+1.94%)
Mar 21, 2013 1.840 1.860 1.790 1.800 10,515 +0.00(+0.00%)
Mar 20, 2013 1.750 1.830 1.720 1.800 75,463 +0.01(+0.56%)
Mar 19, 2013 1.850 1.860 1.740 1.790 99,940 -0.12(-6.28%)
Mar 18, 2013 1.970 1.970 1.820 1.910 10,411 -0.03(-1.55%)
Mar 15, 2013 2.030 2.030 1.940 1.940 29,523 -0.12(-5.83%)
Mar 14, 2013 2.060 2.100 2.000 2.060 24,885 +0.06(+3.00%)
Mar 13, 2013 2.050 2.120 2.000 2.000 50,264 -0.06(-2.91%)
Mar 12, 2013 2.040 2.140 2.040 2.060 21,091 +0.01(+0.49%)
Mar 11, 2013 2.010 2.110 1.980 2.050 7,299 +0.00(+0.00%)
Mar 08, 2013 2.090 2.090 1.981 2.050 36,463 +0.01(+0.49%)
Mar 07, 2013 1.890 2.162 1.870 2.040 40,031 +0.18(+9.50%)
Mar 06, 2013 1.710 1.870 1.710 1.863 63,819 +0.10(+5.85%)
Mar 05, 2013 1.760 1.810 1.720 1.760 47,230 -0.04(-2.22%)
Mar 04, 2013 1.840 1.850 1.740 1.800 26,785 -0.04(-2.07%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here