Intelgenx Technologs (OP: IGXT )

0.3108 +0.0358 (+13.02%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 0.3035 0.3187 0.2923 0.3108 32,556 +0.04(+13.02%)
May 26, 2022 0.2901 0.3227 0.2231 0.2750 213,906 -0.05(-14.76%)
May 25, 2022 0.3300 0.3310 0.3160 0.3226 39,818 -0.01(-1.65%)
May 24, 2022 0.3222 0.3310 0.3200 0.3280 38,801 +0.00(+0.61%)
May 23, 2022 0.3200 0.3330 0.3200 0.3260 40,115 +0.01(+1.91%)
May 20, 2022 0.3029 0.3200 0.3020 0.3199 37,002 +0.02(+5.93%)
May 19, 2022 0.3400 0.3740 0.3000 0.3020 123,878 -0.03(-8.48%)
May 18, 2022 0.3375 0.3450 0.2929 0.3300 94,732 +0.01(+4.60%)
May 17, 2022 0.2905 0.3250 0.2605 0.3155 171,952 +0.05(+16.85%)
May 16, 2022 0.2500 0.2833 0.2500 0.2700 44,462 +0.02(+5.88%)
May 13, 2022 0.2949 0.2949 0.2400 0.2550 116,728 +0.01(+2.00%)
May 12, 2022 0.2536 0.2750 0.2400 0.2500 61,447 -0.02(-6.05%)
May 11, 2022 0.2650 0.2825 0.2533 0.2661 26,397 +0.00(+1.37%)
May 10, 2022 0.2500 0.2700 0.2402 0.2625 67,038 +0.04(+16.67%)
May 09, 2022 0.2555 0.3300 0.2250 0.2250 181,818 -0.05(-19.15%)
May 06, 2022 0.2700 0.3000 0.2700 0.2783 22,397 +0.01(+3.07%)
May 05, 2022 0.3000 0.3000 0.2667 0.2700 43,377 -0.03(-10.00%)
May 04, 2022 0.2675 0.3178 0.2675 0.3000 227,553 +0.03(+13.21%)
May 03, 2022 0.2685 0.2899 0.2600 0.2650 138,179 -0.01(-2.21%)
May 02, 2022 0.2603 0.2899 0.2603 0.2710 61,975 -0.00(-0.73%)
Apr 29, 2022 0.2700 0.2849 0.2600 0.2730 78,195 -0.00(-0.84%)
Apr 28, 2022 0.2900 0.2900 0.2600 0.2753 13,013 +0.00(+0.11%)
Apr 27, 2022 0.2571 0.2750 0.2571 0.2750 70,429 +0.01(+3.77%)
Apr 26, 2022 0.2570 0.2650 0.2570 0.2650 152,568 +0.00(+1.53%)
Apr 25, 2022 0.2600 0.2700 0.2550 0.2610 45,815 +0.01(+2.27%)
Apr 22, 2022 0.2650 0.2666 0.2550 0.2552 13,508 +0.00(+0.08%)
Apr 21, 2022 0.2720 0.2720 0.2520 0.2550 38,946 -0.00(-1.01%)
Apr 20, 2022 0.2600 0.2700 0.2502 0.2576 48,010 +0.01(+2.63%)
Apr 19, 2022 0.2548 0.2548 0.2500 0.2510 110,533 +0.00(+0.00%)
Apr 18, 2022 0.2543 0.2548 0.2450 0.2510 238,754 +0.00(+0.04%)
Apr 14, 2022 0.2460 0.2588 0.2400 0.2509 124,249 +0.00(+1.99%)
Apr 13, 2022 0.2455 0.2700 0.2425 0.2460 78,524 +0.00(+1.32%)
Apr 12, 2022 0.2600 0.2600 0.2400 0.2428 183,410 -0.02(-6.62%)
Apr 11, 2022 0.2500 0.2645 0.2500 0.2600 54,387 +0.00(+0.15%)
Apr 08, 2022 0.2650 0.2700 0.2510 0.2596 198,391 -0.01(-2.04%)
Apr 07, 2022 0.2650 0.2899 0.2650 0.2650 38,086 +0.00(+0.00%)
Apr 06, 2022 0.2700 0.2883 0.2650 0.2650 124,137 -0.02(-5.93%)
Apr 05, 2022 0.2948 0.2950 0.2817 0.2817 18,495 -0.01(-2.86%)
Apr 04, 2022 0.2655 0.2937 0.2655 0.2900 102,620 +0.01(+3.57%)
Apr 01, 2022 0.2600 0.2835 0.2600 0.2800 110,073 +0.01(+4.09%)
Mar 31, 2022 0.2842 0.2842 0.2512 0.2690 49,174 +0.01(+3.38%)
Mar 30, 2022 0.2550 0.2776 0.2550 0.2602 105,220 +0.00(+1.21%)
Mar 29, 2022 0.2600 0.2600 0.2530 0.2571 65,186 -0.00(-1.80%)
Mar 28, 2022 0.2600 0.2659 0.2525 0.2618 102,763 -0.02(-6.50%)
Mar 25, 2022 0.2995 0.2995 0.2587 0.2800 379,026 -0.02(-6.45%)
Mar 24, 2022 0.3012 0.3012 0.2860 0.2993 28,607 +0.00(+1.46%)
Mar 23, 2022 0.3099 0.3123 0.2587 0.2950 280,401 -0.01(-4.41%)
Mar 22, 2022 0.3130 0.3150 0.2988 0.3086 33,603 +0.00(+1.08%)
Mar 21, 2022 0.3055 0.3100 0.2890 0.3053 285,971 -0.00(-0.36%)
Mar 18, 2022 0.3125 0.3147 0.3000 0.3064 113,410 -0.01(-1.95%)
Mar 17, 2022 0.3210 0.3300 0.3000 0.3125 274,796 -0.01(-3.55%)
Mar 16, 2022 0.3060 0.3250 0.3060 0.3240 38,093 +0.01(+2.79%)
Mar 15, 2022 0.3009 0.3152 0.3009 0.3152 86,080 +0.01(+4.72%)
Mar 14, 2022 0.3060 0.3152 0.3010 0.3010 100,958 +0.00(+0.33%)
Mar 11, 2022 0.3100 0.3208 0.3000 0.3000 110,255 -0.00(-1.57%)
Mar 10, 2022 0.3070 0.3100 0.3048 0.3048 98,358 -0.01(-1.61%)
Mar 09, 2022 0.3188 0.3188 0.3070 0.3098 41,040 -0.00(-0.61%)
Mar 08, 2022 0.3090 0.3158 0.3000 0.3117 123,507 +0.00(+0.55%)
Mar 07, 2022 0.3300 0.3300 0.3050 0.3100 121,951 -0.02(-6.06%)
Mar 04, 2022 0.3125 0.3300 0.3125 0.3300 84,275 +0.02(+5.43%)
Mar 03, 2022 0.3010 0.3278 0.3010 0.3130 44,789 +0.00(+0.97%)
Mar 02, 2022 0.3000 0.3055 0.3000 0.3100 75,700 +0.00(+0.81%)
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.