ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

IGC Pharma, Inc. Common Stock (NY:IGC)

0.3397 -0.0113 (-3.22%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2026 0.3550 0.3566 0.3236 0.3397 1,662,144 -0.01(-3.22%)
Apr 22, 2026 0.3136 0.3567 0.3000 0.3510 4,014,169 +0.03(+10.17%)
Apr 21, 2026 0.3200 0.3284 0.3131 0.3186 2,026,502 -0.00(-0.13%)
Apr 20, 2026 0.3290 0.3311 0.2948 0.3190 35,829,032 -0.02(-5.03%)
Apr 17, 2026 0.3210 0.3359 0.3210 0.3359 739,664 +0.01(+4.64%)
Apr 16, 2026 0.3177 0.3300 0.3139 0.3210 690,488 +0.00(+0.31%)
Apr 15, 2026 0.3130 0.3200 0.3100 0.3200 249,496 +0.01(+3.19%)
Apr 14, 2026 0.2960 0.3145 0.2955 0.3101 639,321 +0.01(+4.41%)
Apr 13, 2026 0.3000 0.3200 0.2910 0.2970 532,330 -0.00(-1.62%)
Apr 10, 2026 0.3080 0.3081 0.2900 0.3019 420,861 +0.00(+0.30%)
Apr 09, 2026 0.2800 0.3160 0.2800 0.3010 1,276,915 +0.02(+7.50%)
Apr 08, 2026 0.2789 0.2930 0.2600 0.2800 743,788 +0.01(+3.51%)
Apr 07, 2026 0.2668 0.2757 0.2668 0.2705 118,107 +0.00(+0.90%)
Apr 06, 2026 0.2666 0.2776 0.2610 0.2681 359,536 +0.00(+1.13%)
Apr 02, 2026 0.2700 0.2700 0.2591 0.2651 91,488 -0.01(-2.32%)
Apr 01, 2026 0.2622 0.2868 0.2575 0.2714 236,019 +0.01(+3.19%)
Mar 31, 2026 0.2550 0.2669 0.2550 0.2630 158,717 +0.01(+2.94%)
Mar 30, 2026 0.2680 0.2685 0.2516 0.2555 151,134 +0.00(+0.08%)
Mar 27, 2026 0.2670 0.2679 0.2520 0.2553 279,212 -0.01(-1.96%)
Mar 26, 2026 0.2660 0.2660 0.2590 0.2604 235,866 -0.00(-0.61%)
Mar 25, 2026 0.2530 0.2734 0.2500 0.2620 267,206 +0.01(+3.56%)
Mar 24, 2026 0.2762 0.2762 0.2525 0.2530 340,942 -0.02(-8.10%)
Mar 23, 2026 0.2810 0.2895 0.2717 0.2753 215,115 -0.01(-3.81%)
Mar 20, 2026 0.2706 0.2900 0.2608 0.2862 766,149 +0.01(+5.22%)
Mar 19, 2026 0.2750 0.2808 0.2700 0.2720 149,767 -0.00(-1.27%)
Mar 18, 2026 0.2832 0.2832 0.2750 0.2755 286,155 -0.01(-4.67%)
Mar 17, 2026 0.2831 0.2929 0.2780 0.2890 351,168 +0.01(+3.32%)
Mar 16, 2026 0.3000 0.3000 0.2766 0.2797 170,445 -0.00(-1.17%)
Mar 13, 2026 0.2945 0.2987 0.2750 0.2830 448,195 -0.00(-0.04%)
Mar 12, 2026 0.2890 0.2906 0.2806 0.2831 201,684 -0.01(-2.58%)
Mar 11, 2026 0.2899 0.2923 0.2863 0.2906 79,519 +0.01(+1.96%)
Mar 10, 2026 0.2980 0.2980 0.2807 0.2850 200,066 -0.00(-1.66%)
Mar 09, 2026 0.2900 0.2936 0.2751 0.2898 302,265 +0.00(+1.36%)
Mar 06, 2026 0.2850 0.2871 0.2710 0.2859 222,994 +0.00(+0.32%)
Mar 05, 2026 0.3000 0.3098 0.2850 0.2850 408,917 -0.00(-1.66%)
Mar 04, 2026 0.3120 0.3200 0.2801 0.2898 1,072,854 +0.00(+0.28%)
Mar 03, 2026 0.2700 0.2890 0.2702 0.2890 150,848 +0.02(+5.82%)
Mar 02, 2026 0.2890 0.2919 0.2650 0.2731 237,328 -0.00(-1.51%)
Feb 27, 2026 0.2860 0.2899 0.2752 0.2773 152,560 -0.01(-2.63%)
Feb 26, 2026 0.3100 0.3050 0.2802 0.2848 417,799 -0.01(-1.83%)
Feb 25, 2026 0.2760 0.2969 0.2701 0.2901 527,333 +0.01(+4.02%)
Feb 24, 2026 0.2713 0.2856 0.2700 0.2789 594,779 +0.01(+4.85%)
Feb 23, 2026 0.2800 0.2800 0.2606 0.2660 291,358 +0.01(+2.23%)
Feb 20, 2026 0.2510 0.2653 0.2510 0.2602 162,789 -0.00(-0.04%)
Feb 19, 2026 0.2547 0.2660 0.2530 0.2603 316,725 +0.01(+2.28%)
Feb 18, 2026 0.2570 0.2580 0.2500 0.2545 209,290 -0.00(-0.59%)
Feb 17, 2026 0.2800 0.2800 0.2500 0.2560 283,776 +0.00(+0.00%)
Feb 13, 2026 0.2620 0.2620 0.2508 0.2560 215,724 +0.00(+0.00%)
Feb 12, 2026 0.2533 0.2580 0.2450 0.2560 408,573 +0.00(+1.59%)
Feb 11, 2026 0.2710 0.2710 0.2510 0.2520 274,061 -0.01(-4.18%)
Feb 10, 2026 0.2537 0.2685 0.2534 0.2630 517,159 +0.01(+3.79%)
Feb 09, 2026 0.2430 0.2620 0.2420 0.2534 221,859 +0.00(+1.20%)
Feb 06, 2026 0.2470 0.2599 0.2420 0.2504 438,447 +0.00(+0.81%)
Feb 05, 2026 0.2600 0.2601 0.2464 0.2484 560,409 -0.01(-3.72%)
Feb 04, 2026 0.2670 0.2699 0.2550 0.2580 440,052 -0.01(-4.41%)
Feb 03, 2026 0.2776 0.2776 0.2650 0.2699 718,380 -0.00(-1.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.