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 (%)
May 30, 2014 3.840 3.856 3.730 3.780 73,202 -0.09(-2.33%)
May 29, 2014 3.850 3.920 3.790 3.870 84,981 +0.00(+0.00%)
May 28, 2014 3.720 3.900 3.680 3.870 106,647 +0.10(+2.65%)
May 27, 2014 3.720 3.800 3.610 3.770 124,166 +0.01(+0.27%)
May 23, 2014 3.720 3.760 3.760 3.760 154,800 -0.02(-0.53%)
May 22, 2014 3.750 3.850 3.660 3.780 118,785 -0.01(-0.26%)
May 21, 2014 3.880 3.880 3.670 3.790 332,240 -0.15(-3.81%)
May 20, 2014 3.880 4.050 3.810 3.940 107,100 -0.06(-1.50%)
May 19, 2014 3.820 4.000 3.820 4.000 180,693 +0.19(+4.99%)
May 16, 2014 3.780 3.850 3.770 3.810 76,436 -0.01(-0.26%)
May 15, 2014 3.740 3.840 3.720 3.820 106,325 +0.08(+2.14%)
May 14, 2014 3.840 3.890 3.740 3.740 103,571 -0.08(-2.09%)
May 13, 2014 3.780 3.900 3.750 3.820 152,187 +0.00(+0.00%)
May 12, 2014 3.750 3.830 3.710 3.820 168,472 +0.07(+1.87%)
May 09, 2014 3.730 3.750 3.660 3.750 176,415 +0.00(+0.00%)
May 08, 2014 3.890 3.960 3.730 3.750 176,644 -0.16(-4.09%)
May 07, 2014 3.922 3.960 3.840 3.910 170,733 -0.03(-0.76%)
May 06, 2014 3.990 4.050 3.940 3.940 81,943 -0.05(-1.25%)
May 05, 2014 4.000 4.050 3.950 3.990 72,783 -0.06(-1.48%)
May 02, 2014 4.090 4.220 4.030 4.050 165,115 -0.06(-1.46%)
May 01, 2014 4.010 4.270 4.010 4.110 225,619 +0.07(+1.73%)
Apr 30, 2014 4.510 4.550 4.000 4.040 638,221 -0.58(-12.55%)
Apr 29, 2014 3.940 4.710 3.830 4.620 605,006 +0.68(+17.26%)
Apr 28, 2014 4.000 4.080 3.870 3.940 157,277 -0.06(-1.50%)
Apr 25, 2014 3.880 4.030 3.800 4.000 146,143 +0.07(+1.78%)
Apr 24, 2014 3.810 3.980 3.726 3.930 149,473 +0.13(+3.42%)
Apr 23, 2014 3.780 3.830 3.710 3.800 126,174 +0.02(+0.53%)
Apr 22, 2014 3.650 3.795 3.650 3.780 171,932 +0.14(+3.85%)
Apr 21, 2014 3.520 3.730 3.450 3.640 172,202 +0.10(+2.82%)
Apr 17, 2014 3.630 3.540 3.540 3.540 197,300 -0.08(-2.21%)
Apr 16, 2014 3.370 3.660 3.340 3.620 279,024 +0.26(+7.74%)
Apr 15, 2014 3.670 3.730 3.210 3.360 684,396 -0.31(-8.45%)
Apr 14, 2014 3.990 4.090 3.550 3.670 774,310 -0.10(-2.65%)
Apr 11, 2014 4.000 4.020 3.700 3.770 521,423 -0.26(-6.45%)
Apr 10, 2014 4.180 4.200 4.030 4.030 289,223 -0.18(-4.28%)
Apr 09, 2014 4.150 4.250 4.090 4.210 315,362 +0.15(+3.69%)
Apr 08, 2014 4.170 4.220 4.040 4.060 275,870 -0.11(-2.64%)
Apr 07, 2014 4.160 4.240 4.020 4.170 441,866 +0.01(+0.24%)
Apr 04, 2014 4.430 4.500 4.110 4.160 392,452 -0.20(-4.59%)
Apr 03, 2014 4.540 4.560 4.330 4.360 244,060 -0.17(-3.75%)
Apr 02, 2014 4.510 4.590 4.410 4.530 117,047 +0.05(+1.12%)
Apr 01, 2014 4.450 4.570 4.400 4.480 372,337 +0.08(+1.82%)
Mar 31, 2014 4.250 4.470 4.220 4.400 289,988 +0.15(+3.53%)
Mar 28, 2014 4.260 4.380 4.220 4.250 225,277 -0.03(-0.70%)
Mar 27, 2014 4.300 4.300 4.100 4.280 388,814 -0.03(-0.70%)
Mar 26, 2014 4.470 4.480 4.250 4.310 315,867 -0.06(-1.37%)
Mar 25, 2014 4.510 4.660 4.350 4.370 527,107 -0.13(-2.89%)
Mar 24, 2014 4.900 4.970 4.450 4.500 689,092 -0.40(-8.16%)
Mar 21, 2014 5.000 5.180 4.790 4.900 1,441,985 +0.11(+2.30%)
Mar 20, 2014 4.400 4.830 4.340 4.790 1,420,224 +0.40(+9.11%)
Mar 19, 2014 4.350 4.400 4.200 4.390 284,093 +0.08(+1.86%)
Mar 18, 2014 4.350 4.430 4.150 4.310 316,950 +0.02(+0.47%)
Mar 17, 2014 4.380 4.490 4.250 4.290 169,011 -0.03(-0.69%)
Mar 14, 2014 4.190 4.350 4.120 4.320 298,416 +0.10(+2.25%)
Mar 13, 2014 4.480 4.525 4.150 4.225 451,802 -0.21(-4.63%)
Mar 12, 2014 4.700 4.700 4.340 4.430 570,299 -0.15(-3.28%)
Mar 11, 2014 4.650 4.980 4.420 4.580 1,721,581 +0.15(+3.39%)
Mar 10, 2014 4.090 4.520 4.080 4.430 2,397,118 +0.36(+8.85%)
Mar 07, 2014 4.050 4.130 3.930 4.070 560,802 +0.07(+1.75%)
Mar 06, 2014 4.070 4.180 3.910 4.000 233,811 -0.06(-1.48%)
Mar 05, 2014 3.950 4.065 3.900 4.060 361,742 +0.14(+3.57%)
Mar 04, 2014 4.160 4.240 3.900 3.920 1,065,322 -0.16(-3.92%)
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.