Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellect Neurosciences Inc (OP: ILNS )

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

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.3399 0.3399 0.3399 0 +0.01(+2.97%)
Apr 29, 2015 0.3610 0.3610 0.3211 0.3301 12,909 -0.03(-8.56%)
Apr 28, 2015 0.3610 0.3610 0.3600 0.3610 7,540 -0.02(-6.23%)
Apr 27, 2015 0.3610 0.3850 0.3610 0.3850 2,600 +0.00(+0.03%)
Apr 24, 2015 0.3850 0.3850 0.3610 0.3849 13,445 -0.00(-0.03%)
Apr 23, 2015 0.3800 0.3850 0.3781 0.3850 15,190 +0.01(+1.32%)
Apr 21, 2015 0.3800 0.3800 0.3800 7 -0.01(-1.30%)
Apr 20, 2015 0.3700 0.3850 0.3700 0.3850 27,170 +0.01(+1.32%)
Apr 17, 2015 0.3700 0.3900 0.3700 0.3800 82,067 +0.00(+0.00%)
Apr 16, 2015 0.4000 0.4000 0.3715 0.3800 24,433 -0.01(-1.30%)
Apr 15, 2015 0.4000 0.4000 0.3810 0.3850 31,316 -0.01(-3.73%)
Apr 13, 2015 0.3999 0.3999 0.3999 0 +0.02(+5.24%)
Apr 10, 2015 0.3849 0.3999 0.3705 0.3800 20,491 -0.02(-4.98%)
Apr 09, 2015 0.3722 0.3999 0.3720 0.3999 73,948 +0.03(+7.47%)
Apr 08, 2015 0.3900 0.3900 0.3721 0.3721 26,574 -0.00(-1.04%)
Apr 07, 2015 0.4000 0.4000 0.3602 0.3760 44,997 -0.02(-5.98%)
Apr 06, 2015 0.4498 0.4498 0.3600 0.3999 30,431 +0.04(+11.08%)
Apr 02, 2015 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 01, 2015 0.4000 0.4499 0.3500 0.3600 68,751 -0.03(-7.69%)
Mar 31, 2015 0.4351 0.4849 0.3900 0.3900 43,461 -0.08(-16.13%)
Mar 30, 2015 0.4400 0.4650 0.4400 0.4650 114,121 +0.05(+10.71%)
Mar 26, 2015 0.4200 0.4200 0.4200 0 -0.12(-22.22%)
Mar 25, 2015 0.4900 0.5500 0.4900 0.5400 24,266 +0.05(+10.20%)
Mar 24, 2015 0.3901 0.4900 0.3901 0.4900 1,465 -0.01(-2.00%)
Mar 23, 2015 0.4900 0.5000 0.4500 0.5000 1,139 +0.00(+0.00%)
Mar 19, 2015 0.5000 0.5000 0.5000 93 +0.00(+0.00%)
Mar 18, 2015 0.5500 0.5500 0.3800 0.5000 3,143 -0.05(-9.09%)
Mar 17, 2015 0.5500 0.5500 0.5500 0.5500 101 +0.17(+44.74%)
Mar 16, 2015 0.3800 0.3800 0.3800 0.3800 4,265 +0.00(+0.00%)
Mar 13, 2015 0.3800 0.3800 0.3800 0.3800 206 -0.02(-5.00%)
Mar 12, 2015 0.4000 0.5045 0.4000 0.4000 5,708 +0.00(+0.00%)
Mar 11, 2015 1.000 1.000 0.4000 0.4000 740 +0.07(+21.21%)
Mar 10, 2015 0.6850 0.6850 0.3300 0.3300 9,698 -0.17(-34.00%)
Mar 09, 2015 0.5000 0.5000 0.5000 0.5000 233 +0.02(+4.38%)
Mar 05, 2015 0.4790 0.4790 0.4790 1 -0.02(-4.20%)
Mar 04, 2015 0.5000 0.5000 0.5000 0.5000 579 +0.10(+25.00%)
Mar 03, 2015 0.3200 0.3210 0.3200 0.4000 15,714 -0.29(-41.61%)
Mar 02, 2015 0.6850 0.6850 0.6850 0.6850 623 +0.37(+114.06%)
Feb 25, 2015 0.3200 0.3200 0.3200 0.3200 250 -0.43(-57.33%)
Feb 18, 2015 0.7500 0.7500 0.7500 106 +0.25(+50.00%)
Feb 17, 2015 0.3000 0.5000 0.3000 0.5000 2,385 -4.50(-90.00%)
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.