IntelGenx Technologies Corp. (IGXT)
OTCMKTS
· Delayed Price · Currency is USD
0.1670
-0.0065 (-3.75%)
At close: May 16, 2024
IntelGenx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -3.75% | 37,230 |
| May 15, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.79% | 164,817 |
| May 14, 2024 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.49% | 36,455 |
| May 13, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.65% | 9,422 |
| May 10, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.47% | 15,607 |
| May 9, 2024 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 8.90% | 79,161 |
| May 8, 2024 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -17.84% | 429,966 |
| May 7, 2024 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 23,552 |
| May 6, 2024 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 17.36% | 223,211 |
| May 3, 2024 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -9.30% | 136,907 |
| May 2, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.83% | 34,778 |
| May 1, 2024 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 11.04% | 191,667 |
| Apr 30, 2024 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 1.31% | 165,658 |
| Apr 29, 2024 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.44% | 442,571 |
| Apr 26, 2024 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -1.56% | 60,179 |
| Apr 25, 2024 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | 11.07% | 149,612 |
| Apr 24, 2024 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -8.48% | 81,018 |
| Apr 23, 2024 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -3.53% | 398,613 |
| Apr 22, 2024 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 2.97% | 43,904 |
| Apr 19, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 53,282 |
| Apr 18, 2024 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 73,325 |
| Apr 17, 2024 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 47,480 |
| Apr 16, 2024 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 46,967 |
| Apr 15, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -8.16% | 36,604 |
| Apr 12, 2024 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 2.61% | 71,484 |
| Apr 11, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.53% | 33,415 |
| Apr 10, 2024 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.72% | 28,205 |
| Apr 9, 2024 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 3.62% | 138,268 |
| Apr 8, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.96% | 71,125 |
| Apr 5, 2024 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.65% | 438,100 |
| Apr 4, 2024 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 161,470 |
| Apr 3, 2024 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.17% | 27,769 |
| Apr 2, 2024 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.61% | 152,010 |
| Apr 1, 2024 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -1.99% | 117,081 |
| Mar 28, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.35% | 46,392 |
| Mar 27, 2024 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 6.98% | 50,727 |
| Mar 26, 2024 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.08% | 66,260 |
| Mar 25, 2024 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 5.31% | 135,833 |
| Mar 22, 2024 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -1.66% | 17,130 |
| Mar 21, 2024 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 4.56% | 112,475 |
| Mar 20, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -5.24% | 30,976 |
| Mar 19, 2024 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.41% | 33,431 |
| Mar 18, 2024 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 2.84% | 470,164 |
| Mar 15, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 49,067 |
| Mar 14, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.35% | 17,500 |
| Mar 13, 2024 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.30% | 44,989 |
| Mar 12, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.42% | 12,785 |
| Mar 11, 2024 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -6.21% | 59,959 |
| Mar 8, 2024 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 13.61% | 318,558 |
| Mar 7, 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -2.44% | 123,533 |