Intelgenx Technologs (OP: IGXT )

0.1858 -0.0092 (-4.72%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 0.1915 0.1956 0.1766 0.1858 26,427 -0.01(-4.72%)
Jun 23, 2022 0.2052 0.2100 0.1817 0.1950 50,571 -0.01(-5.84%)
Jun 22, 2022 0.1800 0.2100 0.1800 0.2071 90,356 +0.02(+11.70%)
Jun 21, 2022 0.1803 0.2000 0.1706 0.1854 131,835 +0.00(+2.43%)
Jun 17, 2022 0.1762 0.1984 0.1651 0.1810 290,908 +0.01(+6.47%)
Jun 16, 2022 0.1795 0.1850 0.1700 0.1700 75,454 -0.01(-3.95%)
Jun 15, 2022 0.1700 0.1963 0.1700 0.1770 127,003 +0.01(+2.91%)
Jun 14, 2022 0.1750 0.1750 0.1600 0.1720 224,913 -0.00(-1.88%)
Jun 13, 2022 0.1900 0.1998 0.1600 0.1753 423,661 -0.05(-22.05%)
Jun 10, 2022 0.2050 0.2500 0.1700 0.2249 1,105,127 -0.06(-21.86%)
Jun 09, 2022 0.2910 0.2964 0.2807 0.2878 56,387 -0.01(-1.94%)
Jun 08, 2022 0.2821 0.2962 0.2720 0.2935 149,107 -0.00(-0.17%)
Jun 07, 2022 0.2800 0.2985 0.2800 0.2940 243,576 +0.01(+4.18%)
Jun 06, 2022 0.2845 0.2845 0.2620 0.2822 83,720 +0.01(+3.37%)
Jun 03, 2022 0.2900 0.2901 0.2570 0.2730 53,998 -0.01(-2.53%)
Jun 02, 2022 0.2801 0.2919 0.2700 0.2801 31,431 +0.00(+0.00%)
Jun 01, 2022 0.3001 0.3001 0.2801 0.2801 36,300 -0.02(-7.10%)
May 31, 2022 0.2570 0.3150 0.2570 0.3015 20,431 -0.01(-2.99%)
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%)
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.