IGC Pharma, Inc. (IGC)
NYSEAMERICAN: IGC · Real-Time Price · USD
0.333
-0.007 (-1.97%)
Nov 20, 2024, 3:56 PM EST - Market open
IGC Pharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -2.86% | 196,112 |
Nov 19, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.25% | 239,323 |
Nov 18, 2024 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 3.54% | 343,728 |
Nov 15, 2024 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -5.23% | 307,253 |
Nov 14, 2024 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -2.59% | 190,941 |
Nov 13, 2024 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | -3.65% | 225,590 |
Nov 12, 2024 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 0.29% | 471,080 |
Nov 11, 2024 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -0.52% | 372,225 |
Nov 8, 2024 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -0.52% | 168,196 |
Nov 7, 2024 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | 1.37% | 231,976 |
Nov 6, 2024 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -0.58% | 349,631 |
Nov 5, 2024 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | 1.11% | 255,641 |
Nov 4, 2024 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.21% | 264,683 |
Nov 1, 2024 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -1.18% | 91,119 |
Oct 31, 2024 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.23% | 101,867 |
Oct 30, 2024 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 0.71% | 136,734 |
Oct 29, 2024 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.22% | 154,936 |
Oct 28, 2024 | 0.39 | 0.42 | 0.38 | 0.41 | 0.41 | 2.30% | 212,672 |
Oct 25, 2024 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.51% | 136,058 |
Oct 24, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.24% | 144,116 |
Oct 23, 2024 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -3.94% | 165,385 |
Oct 22, 2024 | 0.40 | 0.43 | 0.39 | 0.41 | 0.41 | 2.80% | 610,861 |
Oct 21, 2024 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 2.41% | 340,529 |
Oct 18, 2024 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.52% | 120,197 |
Oct 17, 2024 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.57% | 144,492 |
Oct 16, 2024 | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | 8.52% | 499,441 |
Oct 15, 2024 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 2.58% | 369,609 |
Oct 14, 2024 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.14% | 227,365 |
Oct 11, 2024 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.30% | 292,091 |
Oct 10, 2024 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.07% | 174,805 |
Oct 9, 2024 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.69% | 164,636 |
Oct 8, 2024 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -1.64% | 100,698 |
Oct 7, 2024 | 0.38 | 0.41 | 0.36 | 0.37 | 0.37 | 0.13% | 800,251 |
Oct 4, 2024 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 2.35% | 200,930 |
Oct 3, 2024 | 0.37 | 0.39 | 0.36 | 0.36 | 0.36 | -6.10% | 357,697 |
Oct 2, 2024 | 0.39 | 0.41 | 0.36 | 0.39 | 0.39 | 0.05% | 542,350 |
Oct 1, 2024 | 0.41 | 0.42 | 0.37 | 0.39 | 0.39 | -9.74% | 848,630 |
Sep 30, 2024 | 0.38 | 0.48 | 0.38 | 0.43 | 0.43 | 20.56% | 5,970,618 |
Sep 27, 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.17% | 2,732,454 |
Sep 26, 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 2.55% | 143,235 |
Sep 25, 2024 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -0.70% | 180,813 |
Sep 24, 2024 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.15% | 121,001 |
Sep 23, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.47% | 174,725 |
Sep 20, 2024 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 0.92% | 368,750 |
Sep 19, 2024 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 2.56% | 157,483 |
Sep 18, 2024 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -3.24% | 519,438 |
Sep 17, 2024 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -0.03% | 106,886 |
Sep 16, 2024 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -1.35% | 100,794 |
Sep 13, 2024 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 0.06% | 129,387 |
Sep 12, 2024 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -4.91% | 180,629 |
Sep 11, 2024 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | 1.77% | 404,701 |
Sep 10, 2024 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -0.73% | 177,429 |
Sep 9, 2024 | 0.36 | 0.37 | 0.34 | 0.37 | 0.37 | 5.01% | 254,490 |
Sep 6, 2024 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 2.26% | 89,537 |
Sep 5, 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 163,825 |
Sep 4, 2024 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | -0.98% | 400,968 |
Sep 3, 2024 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -3.06% | 364,058 |
Aug 30, 2024 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.38% | 82,353 |
Aug 29, 2024 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -0.39% | 134,649 |
Aug 28, 2024 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | 0.59% | 166,388 |
Aug 27, 2024 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -1.67% | 208,722 |
Aug 26, 2024 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -2.44% | 257,858 |
Aug 23, 2024 | 0.39 | 0.39 | 0.35 | 0.37 | 0.37 | -1.68% | 680,442 |
Aug 22, 2024 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -7.56% | 2,381,145 |
Aug 21, 2024 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 3.05% | 235,468 |
Aug 20, 2024 | 0.40 | 0.42 | 0.38 | 0.39 | 0.39 | -7.62% | 1,217,872 |
Aug 19, 2024 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | -0.35% | 79,698 |
Aug 16, 2024 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 0.71% | 95,377 |
Aug 15, 2024 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -0.51% | 384,764 |
Aug 14, 2024 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 4.45% | 88,488 |
Aug 13, 2024 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 0.02% | 78,937 |
Aug 12, 2024 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -0.02% | 139,378 |
Aug 9, 2024 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 4.60% | 173,621 |
Aug 8, 2024 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | 1.30% | 342,112 |
Aug 7, 2024 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -3.40% | 304,738 |
Aug 6, 2024 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -0.10% | 188,411 |
Aug 5, 2024 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -7.41% | 322,280 |
Aug 2, 2024 | 0.48 | 0.48 | 0.42 | 0.43 | 0.43 | -6.07% | 194,979 |
Aug 1, 2024 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 0.81% | 221,561 |
Jul 31, 2024 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.19% | 95,815 |
Jul 30, 2024 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -2.41% | 151,794 |
Jul 29, 2024 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | 0.89% | 201,370 |
Jul 26, 2024 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -0.24% | 90,748 |
Jul 25, 2024 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -3.82% | 153,718 |
Jul 24, 2024 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.35% | 141,390 |
Jul 23, 2024 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | 1.15% | 101,327 |
Jul 22, 2024 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | 1.96% | 195,480 |
Jul 19, 2024 | 0.49 | 0.50 | 0.46 | 0.46 | 0.46 | -4.37% | 262,015 |
Jul 18, 2024 | 0.46 | 0.50 | 0.46 | 0.48 | 0.48 | 5.71% | 653,348 |
Jul 17, 2024 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 1.31% | 183,731 |
Jul 16, 2024 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 0.25% | 223,748 |
Jul 15, 2024 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 0.88% | 130,172 |
Jul 12, 2024 | 0.42 | 0.47 | 0.42 | 0.44 | 0.44 | 1.90% | 198,665 |
Jul 11, 2024 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 3.52% | 155,344 |
Jul 10, 2024 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -2.32% | 131,581 |
Jul 9, 2024 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 4.51% | 186,980 |
Jul 8, 2024 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.81% | 120,903 |
Jul 5, 2024 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -4.92% | 163,483 |
Jul 3, 2024 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -0.95% | 64,297 |
Jul 2, 2024 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -2.07% | 59,413 |