Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellipharmaceutics (NQ: IPCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.840 2.840 2.840 0 +0.00(+0.00%)
Dec 29, 2016 2.780 2.890 2.770 2.840 146,595 +0.02(+0.71%)
Dec 28, 2016 2.910 2.920 2.730 2.820 154,533 -0.13(-4.41%)
Dec 27, 2016 2.970 3.050 2.841 2.950 309,200 -0.02(-0.67%)
Dec 23, 2016 2.970 2.970 2.970 0 +0.12(+4.21%)
Dec 22, 2016 2.940 2.940 2.790 2.850 227,784 -0.09(-3.06%)
Dec 21, 2016 2.750 2.940 2.720 2.940 311,966 +0.16(+5.76%)
Dec 20, 2016 2.950 2.950 2.770 2.780 218,437 -0.12(-4.14%)
Dec 19, 2016 2.760 2.900 2.760 2.900 166,809 +0.14(+5.07%)
Dec 16, 2016 2.740 2.850 2.740 2.760 97,568 +0.02(+0.73%)
Dec 15, 2016 2.690 2.780 2.650 2.740 58,337 +0.05(+1.86%)
Dec 14, 2016 2.740 2.750 2.650 2.690 114,399 -0.05(-1.82%)
Dec 13, 2016 2.740 2.850 2.720 2.740 114,326 -0.02(-0.72%)
Dec 12, 2016 2.830 2.850 2.730 2.760 109,552 -0.12(-4.17%)
Dec 09, 2016 2.760 2.950 2.720 2.880 254,043 +0.11(+3.97%)
Dec 08, 2016 2.710 2.790 2.678 2.770 126,522 +0.10(+3.75%)
Dec 07, 2016 2.810 2.810 2.630 2.670 312,090 -0.13(-4.64%)
Dec 06, 2016 2.760 2.879 2.750 2.800 163,755 +0.05(+1.82%)
Dec 05, 2016 2.770 2.827 2.720 2.750 150,444 -0.05(-1.79%)
Dec 02, 2016 2.730 2.880 2.710 2.800 146,125 +0.09(+3.32%)
Dec 01, 2016 2.800 2.810 2.690 2.710 205,945 -0.08(-2.87%)
Nov 30, 2016 2.860 2.990 2.720 2.790 329,726 -0.03(-1.06%)
Nov 29, 2016 2.970 3.100 2.820 2.820 412,851 -0.18(-6.00%)
Nov 28, 2016 3.280 3.280 2.980 3.000 480,137 -0.15(-4.76%)
Nov 25, 2016 3.210 3.350 3.040 3.150 1,180,890 +0.15(+5.00%)
Nov 23, 2016 3.000 3.000 3.000 0 +0.02(+0.67%)
Nov 22, 2016 3.090 3.100 2.930 2.980 202,170 -0.07(-2.30%)
Nov 21, 2016 3.130 3.150 2.970 3.050 290,853 -0.06(-1.93%)
Nov 18, 2016 2.900 3.110 2.840 3.110 792,697 +0.21(+7.24%)
Nov 17, 2016 2.880 2.910 2.830 2.900 115,740 +0.00(+0.00%)
Nov 16, 2016 2.850 2.900 2.810 2.900 103,970 +0.01(+0.35%)
Nov 15, 2016 2.920 2.950 2.830 2.890 138,109 -0.06(-2.03%)
Nov 14, 2016 2.960 2.960 2.770 2.950 181,114 +0.04(+1.37%)
Nov 11, 2016 2.850 2.970 2.850 2.910 246,457 +0.06(+2.11%)
Nov 10, 2016 2.670 2.869 2.660 2.850 315,304 +0.18(+6.74%)
Nov 09, 2016 2.600 2.700 2.515 2.670 132,404 +0.05(+1.91%)
Nov 08, 2016 2.540 2.650 2.530 2.620 71,563 +0.09(+3.56%)
Nov 07, 2016 2.630 2.630 2.530 2.530 89,726 +0.01(+0.40%)
Nov 04, 2016 2.440 2.567 2.440 2.520 147,845 +0.06(+2.44%)
Nov 03, 2016 2.680 2.680 2.440 2.460 346,234 -0.22(-8.21%)
Nov 02, 2016 2.710 2.790 2.660 2.680 131,692 +0.00(+0.00%)
Nov 01, 2016 2.810 2.850 2.650 2.680 302,558 -0.09(-3.25%)
Oct 31, 2016 2.990 2.990 2.760 2.770 217,761 -0.18(-6.10%)
Oct 28, 2016 2.990 3.030 2.910 2.950 291,590 +0.01(+0.34%)
Oct 27, 2016 2.930 2.990 2.900 2.940 130,945 +0.04(+1.38%)
Oct 26, 2016 3.000 3.000 2.810 2.900 198,619 -0.08(-2.68%)
Oct 25, 2016 3.050 3.070 2.960 2.980 168,873 -0.07(-2.30%)
Oct 24, 2016 3.160 3.200 2.960 3.050 580,442 -0.10(-3.17%)
Oct 21, 2016 3.010 3.190 2.970 3.150 925,855 +0.14(+4.65%)
Oct 20, 2016 2.810 3.020 2.793 3.010 531,931 +0.15(+5.24%)
Oct 19, 2016 2.700 2.960 2.610 2.860 733,907 +0.19(+7.12%)
Oct 18, 2016 2.800 2.800 2.640 2.670 336,514 -0.08(-2.91%)
Oct 17, 2016 2.880 2.880 2.700 2.750 355,063 -0.11(-3.85%)
Oct 14, 2016 2.990 2.990 2.730 2.860 675,631 -0.04(-1.38%)
Oct 13, 2016 3.050 3.080 2.720 2.900 766,604 -0.08(-2.68%)
Oct 12, 2016 3.180 3.330 2.910 2.980 3,033,625 +0.15(+5.30%)
Oct 11, 2016 2.650 2.830 2.540 2.830 1,236,139 -0.01(-0.35%)
Oct 10, 2016 2.800 3.140 2.760 2.840 7,503,708 +0.46(+19.33%)
Oct 07, 2016 2.290 2.400 2.217 2.380 424,099 +0.14(+6.20%)
Oct 06, 2016 2.210 2.331 2.120 2.241 252,985 +0.05(+2.33%)
Oct 05, 2016 2.170 2.190 2.100 2.190 107,769 +0.05(+2.34%)
Oct 04, 2016 2.350 2.400 2.110 2.140 442,344 -0.11(-4.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.