IGC Pharma, Inc. (IGC)
NYSEAMERICAN: IGC · Real-Time Price · USD
0.2950
-0.0188 (-5.99%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IGC Pharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.68% | 323,791 |
Apr 24, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 6.73% | 941,431 |
Apr 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 2.80% | 187,480 |
Apr 22, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 0.92% | 88,002 |
Apr 21, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -0.11% | 164,423 |
Apr 17, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.53% | 70,267 |
Apr 16, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.86% | 114,912 |
Apr 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.27% | 154,937 |
Apr 14, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.68% | 194,072 |
Apr 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.90% | 124,432 |
Apr 10, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -2.89% | 225,224 |
Apr 9, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 2.63% | 200,245 |
Apr 8, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -6.87% | 463,011 |
Apr 7, 2025 | 0.26 | 0.29 | 0.25 | 0.29 | 0.29 | 7.33% | 414,709 |
Apr 4, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.30% | 434,925 |
Apr 3, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -1.13% | 201,161 |
Apr 2, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.12% | 287,953 |
Apr 1, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 0.21% | 248,772 |
Mar 31, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.06% | 142,986 |
Mar 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.00% | 268,107 |
Mar 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 132,782 |
Mar 26, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 1.37% | 633,401 |
Mar 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.20% | 61,778 |
Mar 24, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -5.14% | 305,745 |
Mar 21, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 4.19% | 150,440 |
Mar 20, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.51% | 123,394 |
Mar 19, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.14% | 227,813 |
Mar 18, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -1.50% | 214,065 |
Mar 17, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | -4.42% | 1,056,146 |
Mar 14, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 1.45% | 220,330 |
Mar 13, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -3.71% | 321,316 |
Mar 12, 2025 | 0.33 | 0.36 | 0.32 | 0.34 | 0.34 | 9.59% | 1,152,153 |
Mar 11, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -5.24% | 256,353 |
Mar 10, 2025 | 0.31 | 0.34 | 0.30 | 0.33 | 0.33 | 7.70% | 955,517 |
Mar 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.56% | 341,235 |
Mar 6, 2025 | 0.27 | 0.33 | 0.27 | 0.30 | 0.30 | 8.78% | 1,369,147 |
Mar 5, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 2.60% | 126,388 |
Mar 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.80% | 166,291 |
Mar 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.14% | 274,816 |
Feb 28, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.80% | 139,375 |
Feb 27, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.67% | 214,463 |
Feb 26, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -0.60% | 182,475 |
Feb 25, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 0.42% | 324,950 |
Feb 24, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -3.89% | 591,890 |
Feb 21, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -0.10% | 329,029 |
Feb 20, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.85% | 189,525 |
Feb 19, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.70% | 335,334 |
Feb 18, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -2.09% | 410,708 |
Feb 14, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.90% | 549,463 |
Feb 13, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.59% | 214,898 |