Skip to main content
IntelGenx Technologies Corp. (IGXT)
OTCMKTS · Delayed Price · Currency is USD
0.167
-0.006 (-3.75%)
At close: May 16, 2024

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 20240.160.170.160.170.17-3.75%37,230
May 15, 20240.160.170.160.170.175.79%164,817
May 14, 20240.160.170.160.160.16-0.49%36,455
May 13, 20240.170.170.160.160.163.65%9,422
May 10, 20240.170.170.160.160.16-6.47%15,607
May 9, 20240.160.170.150.170.178.90%79,161
May 8, 20240.180.180.150.160.16-17.84%429,966
May 7, 20240.190.190.170.190.19-23,552
May 6, 20240.160.190.160.190.1917.36%223,211
May 3, 20240.180.180.160.160.16-9.30%136,907
May 2, 20240.180.180.180.180.18-0.83%34,778
May 1, 20240.180.180.170.180.1811.04%191,667
Apr 30, 20240.160.180.150.160.161.31%165,658
Apr 29, 20240.170.170.150.160.16-2.44%442,571
Apr 26, 20240.170.180.150.160.16-1.56%60,179
Apr 25, 20240.170.180.150.170.1711.07%149,612
Apr 24, 20240.150.170.150.150.15-8.48%81,018
Apr 23, 20240.170.170.140.160.16-3.53%398,613
Apr 22, 20240.180.180.160.170.172.97%43,904
Apr 19, 20240.160.170.160.170.17-2.94%53,282
Apr 18, 20240.180.180.170.170.176.25%73,325
Apr 17, 20240.180.180.160.160.16-11.11%47,480
Apr 16, 20240.170.180.160.180.185.88%46,967
Apr 15, 20240.160.170.160.170.17-8.16%36,604
Apr 12, 20240.180.190.160.190.192.61%71,484
Apr 11, 20240.190.190.180.180.18-3.53%33,415
Apr 10, 20240.180.190.180.190.193.72%28,205
Apr 9, 20240.170.180.160.180.183.62%138,268
Apr 8, 20240.160.170.160.170.172.96%71,125
Apr 5, 20240.190.190.170.170.17-8.65%438,100
Apr 4, 20240.180.190.180.190.195.71%161,470
Apr 3, 20240.170.180.170.180.184.17%27,769
Apr 2, 20240.190.190.170.170.17-2.61%152,010
Apr 1, 20240.190.190.170.170.17-1.99%117,081
Mar 28, 20240.180.180.180.180.18-4.35%46,392
Mar 27, 20240.170.180.160.180.186.98%50,727
Mar 26, 20240.170.180.170.170.172.08%66,260
Mar 25, 20240.170.180.160.170.175.31%135,833
Mar 22, 20240.170.170.150.160.16-1.66%17,130
Mar 21, 20240.150.170.150.160.164.56%112,475
Mar 20, 20240.150.160.150.160.16-5.24%30,976
Mar 19, 20240.160.170.160.160.16-3.41%33,431
Mar 18, 20240.160.170.150.170.172.84%470,164
Mar 15, 20240.160.170.160.170.17-49,067
Mar 14, 20240.160.170.160.170.172.35%17,500
Mar 13, 20240.160.170.160.160.16-2.30%44,989
Mar 12, 20240.160.170.160.170.17-0.42%12,785
Mar 11, 20240.170.170.160.170.17-6.21%59,959
Mar 8, 20240.170.180.160.180.1813.61%318,558
Mar 7, 20240.160.170.150.160.16-2.44%123,533
Mar 6, 20240.160.170.150.160.160.88%55,437
Mar 5, 20240.170.170.150.160.16-6.88%14,160
Mar 4, 20240.160.170.150.170.178.28%95,479
Mar 1, 20240.160.170.150.160.16-0.88%196,935
Feb 29, 20240.150.160.150.160.160.89%54,327
Feb 28, 20240.140.160.140.160.166.22%45,653
Feb 27, 20240.150.150.140.150.151.79%88,016
Feb 26, 20240.140.150.140.150.15-0.89%59,158
Feb 23, 20240.140.150.140.150.15-0.75%61,173
Feb 22, 20240.140.160.130.150.151.23%95,075
Feb 21, 20240.150.160.150.150.15-5.94%62,540
Feb 20, 20240.150.160.150.160.163.33%42,193
Feb 16, 20240.150.150.150.150.153.45%45,003
Feb 15, 20240.140.150.140.150.15-2.36%172,420
Feb 14, 20240.140.150.140.150.156.00%12,928
Feb 13, 20240.160.160.140.140.14-6.60%36,838
Feb 12, 20240.140.160.140.150.154.90%52,600
Feb 9, 20240.140.160.140.140.14-4.67%47,878
Feb 8, 20240.140.160.140.150.15-0.33%76,422
Feb 7, 20240.150.160.150.150.15-5.94%34,944
Feb 6, 20240.140.160.140.160.164.30%95,373
Feb 5, 20240.140.160.140.150.154.50%22,833
Feb 2, 20240.130.160.130.150.15-5.90%86,196
Feb 1, 20240.150.160.140.160.163.38%161,705
Jan 31, 20240.150.160.140.150.15-0.07%98,419
Jan 30, 20240.150.150.140.150.151.21%24,422
Jan 29, 20240.140.160.140.150.157.73%32,774
Jan 26, 20240.140.140.130.140.14-1.98%116,596
Jan 25, 20240.150.150.130.140.14-2.55%164,821
Jan 24, 20240.150.160.140.150.15-5.35%161,067
Jan 23, 20240.150.160.150.150.15-7.43%35,252
Jan 22, 20240.140.180.140.170.173.44%47,678
Jan 19, 20240.140.160.140.160.166.67%94,550
Jan 18, 20240.170.180.140.150.15-11.76%259,383
Jan 17, 20240.180.180.170.170.172.47%86,744
Jan 16, 20240.190.190.160.170.17-5.20%140,471
Jan 12, 20240.160.180.160.180.188.70%103,947
Jan 11, 20240.140.200.140.160.168.56%169,816
Jan 10, 20240.140.170.140.150.15-8.51%95,606
Jan 9, 20240.140.170.140.160.1619.54%400,620
Jan 8, 20240.140.140.130.140.14-2.09%39,435
Jan 5, 20240.140.140.130.140.14-0.43%18,509
Jan 4, 20240.140.150.140.140.14-4.00%8,838
Jan 3, 20240.140.150.130.140.141.33%50,590
Jan 2, 20240.140.150.130.140.143.55%73,606
Dec 29, 20230.120.140.120.140.145.42%75,677
Dec 28, 20230.140.140.110.130.13-285,763
Dec 27, 20230.130.150.120.130.131.95%333,953
Dec 26, 20230.100.140.100.130.13-5.24%250,508
Dec 22, 20230.130.140.120.140.142.96%221,471