IGC Pharma, Inc. (IGC)
NYSEAMERICAN: IGC · Real-Time Price · USD
0.380
0.00 (0.00%)
At close: Nov 6, 2024, 4:00 PM
0.396
+0.016 (4.11%)
After-hours: Nov 6, 2024, 7:59 PM EST

IGC Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20240.400.400.370.380.38-0.58%349,631
Nov 5, 20240.390.400.370.380.381.11%255,641
Nov 4, 20240.390.390.370.380.38-2.21%264,683
Nov 1, 20240.390.400.380.390.39-1.18%91,119
Oct 31, 20240.400.400.380.390.39-2.23%101,867
Oct 30, 20240.390.400.390.400.400.71%136,734
Oct 29, 20240.410.410.390.400.40-2.22%154,936
Oct 28, 20240.390.420.380.410.412.30%212,672
Oct 25, 20240.390.400.390.400.401.51%136,058
Oct 24, 20240.390.390.390.390.39-1.24%144,116
Oct 23, 20240.430.430.390.390.39-3.94%165,385
Oct 22, 20240.400.430.390.410.412.80%610,861
Oct 21, 20240.400.410.390.400.402.41%340,529
Oct 18, 20240.400.410.390.390.39-2.52%120,197
Oct 17, 20240.410.410.400.400.40-1.57%144,492
Oct 16, 20240.380.410.370.410.418.53%499,441
Oct 15, 20240.370.390.370.380.382.57%369,609
Oct 14, 20240.360.370.360.370.370.14%227,365
Oct 11, 20240.370.370.360.370.37-1.30%292,091
Oct 10, 20240.360.370.360.370.372.07%174,805
Oct 9, 20240.360.370.360.360.36-0.69%164,636
Oct 8, 20240.370.380.360.360.36-1.64%100,698
Oct 7, 20240.380.410.360.370.370.13%800,251
Oct 4, 20240.360.380.360.370.372.35%200,930
Oct 3, 20240.370.390.360.360.36-6.10%357,697
Oct 2, 20240.390.410.360.390.390.05%542,350
Oct 1, 20240.410.420.370.390.39-9.74%848,630
Sep 30, 20240.380.480.380.430.4320.56%5,970,618
Sep 27, 20240.350.350.340.350.351.17%2,732,454
Sep 26, 20240.350.350.340.350.352.55%143,235
Sep 25, 20240.340.350.340.340.34-0.70%180,813
Sep 24, 20240.340.350.340.340.340.15%121,001
Sep 23, 20240.350.350.340.340.34-2.47%174,725
Sep 20, 20240.340.360.340.350.350.92%368,750
Sep 19, 20240.340.360.330.350.352.56%157,483
Sep 18, 20240.340.350.330.340.34-3.24%519,438
Sep 17, 20240.360.360.340.350.35-0.03%106,886
Sep 16, 20240.370.370.350.350.35-1.35%100,794
Sep 13, 20240.360.370.360.360.360.06%129,387
Sep 12, 20240.370.380.350.360.36-4.91%180,629
Sep 11, 20240.360.390.360.370.371.77%404,701
Sep 10, 20240.370.370.360.370.37-0.73%177,429
Sep 9, 20240.360.370.340.370.375.01%254,490
Sep 6, 20240.360.360.340.350.352.26%89,537
Sep 5, 20240.350.350.340.350.35-163,825
Sep 4, 20240.350.350.330.350.35-0.98%400,968
Sep 3, 20240.360.370.340.350.35-3.06%364,058
Aug 30, 20240.350.360.350.360.361.38%82,353
Aug 29, 20240.350.360.340.350.35-0.39%134,649
Aug 28, 20240.370.370.340.360.360.59%166,388
Aug 27, 20240.360.370.350.350.35-1.67%208,722
Aug 26, 20240.370.380.360.360.36-2.44%257,858
Aug 23, 20240.390.390.350.370.37-1.68%680,442
Aug 22, 20240.400.400.370.380.38-7.56%2,381,145
Aug 21, 20240.400.410.390.410.413.05%235,468
Aug 20, 20240.400.420.380.390.39-7.62%1,217,872
Aug 19, 20240.430.430.410.430.43-0.35%79,698
Aug 16, 20240.430.430.410.430.430.71%95,377
Aug 15, 20240.450.450.420.430.43-0.51%384,764
Aug 14, 20240.410.430.400.430.434.45%88,488
Aug 13, 20240.400.410.390.410.410.02%78,937
Aug 12, 20240.410.410.400.410.41-0.02%139,378
Aug 9, 20240.410.420.400.410.414.60%173,621
Aug 8, 20240.400.410.380.390.391.30%342,112
Aug 7, 20240.400.410.380.390.39-3.40%304,738
Aug 6, 20240.390.400.390.400.40-0.10%188,411
Aug 5, 20240.400.420.390.400.40-7.41%322,280
Aug 2, 20240.480.480.420.430.43-6.07%194,979
Aug 1, 20240.470.470.450.460.460.81%221,561
Jul 31, 20240.440.460.440.460.463.19%95,815
Jul 30, 20240.450.470.440.440.44-2.41%151,794
Jul 29, 20240.460.470.450.450.450.89%201,370
Jul 26, 20240.460.460.440.450.45-0.24%90,748
Jul 25, 20240.480.480.450.450.45-3.82%153,718
Jul 24, 20240.470.480.460.470.47-1.35%141,390
Jul 23, 20240.480.490.460.470.471.15%101,327
Jul 22, 20240.480.490.460.470.471.96%195,480
Jul 19, 20240.490.500.460.460.46-4.37%262,015
Jul 18, 20240.460.500.460.480.485.71%653,348
Jul 17, 20240.460.460.440.460.461.31%183,731
Jul 16, 20240.440.460.430.450.450.25%223,748
Jul 15, 20240.460.460.450.450.450.88%130,172
Jul 12, 20240.420.470.420.440.441.90%198,665
Jul 11, 20240.420.440.420.440.443.52%155,344
Jul 10, 20240.450.450.420.420.42-2.32%131,581
Jul 9, 20240.420.440.420.430.434.51%186,980
Jul 8, 20240.410.420.410.410.411.80%120,903
Jul 5, 20240.430.430.400.410.41-4.91%163,483
Jul 3, 20240.450.450.420.430.43-0.95%64,297
Jul 2, 20240.430.440.420.430.43-2.07%59,413
Jul 1, 20240.440.440.420.440.441.24%67,646
Jun 28, 20240.420.440.410.430.432.07%104,100
Jun 27, 20240.410.440.410.430.430.95%95,336
Jun 26, 20240.420.440.410.420.42-2.41%122,545
Jun 25, 20240.440.460.410.430.43-8.10%491,835
Jun 24, 20240.460.490.440.470.47-14.65%201,851
Jun 21, 20240.420.550.390.550.5536.61%431,600
Jun 20, 20240.400.410.400.400.400.40%186,886
Jun 18, 20240.440.450.400.400.40-3.02%203,923
Jun 17, 20240.410.430.410.410.41-0.93%106,313