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)

0.3977 +0.0069 (+1.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 0.4051 0.4066 0.3900 0.3908 529,620 -0.02(-4.38%)
Sep 24, 2025 0.4100 0.4151 0.4000 0.4087 586,126 +0.01(+2.69%)
Sep 23, 2025 0.4097 0.4097 0.3900 0.3980 385,594 -0.00(-0.55%)
Sep 22, 2025 0.4046 0.4099 0.3977 0.4002 391,973 -0.01(-2.15%)
Sep 19, 2025 0.4142 0.4170 0.3909 0.4090 1,037,697 -0.00(-0.70%)
Sep 18, 2025 0.4100 0.4177 0.4054 0.4119 230,835 +0.00(+0.68%)
Sep 17, 2025 0.4273 0.4354 0.4078 0.4091 372,500 -0.02(-4.86%)
Sep 16, 2025 0.4200 0.4380 0.4151 0.4300 332,225 +0.01(+1.65%)
Sep 15, 2025 0.4000 0.4349 0.4000 0.4230 606,309 +0.02(+4.21%)
Sep 12, 2025 0.4050 0.4197 0.4009 0.4059 524,140 +0.00(+0.50%)
Sep 11, 2025 0.4081 0.4270 0.3780 0.4039 1,394,778 -0.01(-1.80%)
Sep 10, 2025 0.4075 0.4291 0.4075 0.4113 771,867 -0.01(-2.07%)
Sep 09, 2025 0.4200 0.4300 0.4053 0.4200 387,383 +0.00(+1.13%)
Sep 08, 2025 0.4329 0.4353 0.3900 0.4153 985,654 -0.02(-4.24%)
Sep 05, 2025 0.4401 0.4549 0.4274 0.4337 541,791 -0.00(-0.98%)
Sep 04, 2025 0.4622 0.4622 0.4236 0.4380 459,129 -0.03(-6.81%)
Sep 03, 2025 0.4540 0.4700 0.4200 0.4700 1,075,926 +0.02(+5.62%)
Sep 02, 2025 0.4500 0.4550 0.4400 0.4450 1,047,954 +0.01(+3.25%)
Aug 29, 2025 0.4400 0.4400 0.4010 0.4310 1,175,466 +0.01(+1.44%)
Aug 28, 2025 0.4572 0.4700 0.4148 0.4249 2,519,763 -0.03(-5.87%)
Aug 27, 2025 0.3900 0.4985 0.3883 0.4514 12,320,889 +0.06(+15.74%)
Aug 26, 2025 0.3763 0.3985 0.3763 0.3900 1,120,517 +0.02(+4.45%)
Aug 25, 2025 0.3600 0.3807 0.3629 0.3734 374,700 +0.01(+2.30%)
Aug 22, 2025 0.3500 0.3698 0.3500 0.3650 445,138 +0.01(+3.81%)
Aug 21, 2025 0.3660 0.3660 0.3481 0.3516 388,235 -0.01(-2.06%)
Aug 20, 2025 0.3681 0.3683 0.3529 0.3590 266,802 -0.01(-3.36%)
Aug 19, 2025 0.3872 0.3900 0.3660 0.3715 347,954 -0.01(-2.26%)
Aug 18, 2025 0.3689 0.3850 0.3660 0.3801 438,300 +0.01(+2.76%)
Aug 15, 2025 0.3700 0.3747 0.3617 0.3699 392,520 +0.01(+2.75%)
Aug 14, 2025 0.3700 0.3722 0.3500 0.3600 559,303 +0.00(+1.32%)
Aug 13, 2025 0.3410 0.3699 0.3379 0.3553 892,035 +0.01(+2.90%)
Aug 12, 2025 0.3502 0.3600 0.3376 0.3453 1,406,458 -0.01(-2.18%)
Aug 11, 2025 0.3660 0.3660 0.3395 0.3530 1,361,121 +0.01(+3.98%)
Aug 08, 2025 0.3340 0.3399 0.3300 0.3395 288,775 +0.00(+0.15%)
Aug 07, 2025 0.3390 0.3430 0.3256 0.3390 603,508 -0.01(-1.65%)
Aug 06, 2025 0.3500 0.3500 0.3351 0.3447 254,134 -0.00(-1.01%)
Aug 05, 2025 0.3464 0.3600 0.3380 0.3482 884,758 +0.00(+0.23%)
Aug 04, 2025 0.3400 0.3506 0.3400 0.3474 190,712 +0.01(+1.76%)
Aug 01, 2025 0.3408 0.3485 0.3360 0.3414 514,922 -0.02(-5.17%)
Jul 31, 2025 0.3600 0.3648 0.3513 0.3600 312,829 -0.00(-0.50%)
Jul 30, 2025 0.3650 0.3695 0.3510 0.3618 413,633 -0.01(-2.22%)
Jul 29, 2025 0.3756 0.3818 0.3620 0.3700 485,990 -0.01(-2.17%)
Jul 28, 2025 0.3638 0.3919 0.3601 0.3782 992,709 +0.01(+3.28%)
Jul 25, 2025 0.3730 0.3800 0.3480 0.3662 1,167,488 -0.00(-0.65%)
Jul 24, 2025 0.3850 0.4047 0.3643 0.3686 1,686,250 -0.03(-7.60%)
Jul 23, 2025 0.4100 0.4100 0.3860 0.3989 1,465,258 -0.01(-2.71%)
Jul 22, 2025 0.3615 0.4100 0.3615 0.4100 1,879,945 +0.04(+10.81%)
Jul 21, 2025 0.3598 0.3739 0.3551 0.3700 1,363,012 +0.01(+3.06%)
Jul 18, 2025 0.3406 0.3639 0.3292 0.3590 1,767,280 +0.02(+5.87%)
Jul 17, 2025 0.3300 0.3550 0.3300 0.3391 1,111,092 +0.01(+1.50%)
Jul 16, 2025 0.3399 0.3479 0.3230 0.3341 2,297,138 -0.01(-1.62%)
Jul 15, 2025 0.3569 0.3580 0.3200 0.3396 1,940,220 -0.04(-9.37%)
Jul 14, 2025 0.3636 0.3822 0.3594 0.3747 3,219,564 -0.01(-1.60%)
Jul 11, 2025 0.3950 0.3950 0.3700 0.3808 7,137,923 -0.03(-8.24%)
Jul 10, 2025 0.4015 0.4610 0.3280 0.4150 84,589,960 +0.05(+13.39%)
Jul 09, 2025 0.3170 0.3750 0.3170 0.3660 36,674,304 +0.05(+15.24%)
Jul 08, 2025 0.3230 0.3300 0.3165 0.3176 694,934 +0.00(+0.09%)
Jul 07, 2025 0.3107 0.3248 0.3071 0.3173 385,291 +0.01(+4.89%)
Jul 03, 2025 0.3086 0.3113 0.3025 0.3025 240,572 -0.00(-1.47%)
Jul 02, 2025 0.3065 0.3130 0.3027 0.3070 194,425 +0.00(+1.15%)
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 following
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.