IGC Pharma, Inc. (IGC)

0.3121

+0.0059

+(1.88%)

As of 9:50:23 AM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.3255	0.3261	0.3121	0.3121	0.3121	34,273
Jun 5, 2025	0.3300	0.3300	0.3000	0.3000	0.3000	169,800
Jun 4, 2025	0.3200	0.3200	0.3000	0.3100	0.3100	112,300
Jun 3, 2025	0.3200	0.3300	0.3100	0.3100	0.3100	568,300
Jun 2, 2025	0.3000	0.3300	0.3000	0.3000	0.3000	214,400
May 30, 2025	0.3300	0.3300	0.3100	0.3100	0.3100	127,000
May 29, 2025	0.3200	0.3300	0.3200	0.3300	0.3300	103,500
May 28, 2025	0.3300	0.3300	0.3200	0.3300	0.3300	118,000
May 27, 2025	0.3300	0.3400	0.3200	0.3300	0.3300	108,400
May 23, 2025	0.3300	0.3500	0.3200	0.3400	0.3400	318,700
May 22, 2025	0.3200	0.3500	0.3200	0.3400	0.3400	471,100
May 21, 2025	0.3200	0.3400	0.3200	0.3200	0.3200	373,100
May 20, 2025	0.3100	0.3200	0.3100	0.3200	0.3200	262,700
May 19, 2025	0.3000	0.3200	0.3000	0.3100	0.3100	181,800
May 16, 2025	0.2900	0.3100	0.2900	0.3000	0.3000	248,800
May 15, 2025	0.3000	0.3000	0.2900	0.2900	0.2900	104,900
May 14, 2025	0.3000	0.3100	0.2900	0.2900	0.2900	160,700
May 13, 2025	0.3100	0.3100	0.3000	0.3000	0.3000	250,900
May 12, 2025	0.3000	0.3100	0.3000	0.3000	0.3000	141,400
May 9, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	107,400
May 8, 2025	0.3000	0.3000	0.2900	0.3000	0.3000	116,900
May 7, 2025	0.3000	0.3000	0.2900	0.2900	0.2900	61,200
May 6, 2025	0.3000	0.3200	0.2900	0.2900	0.2900	481,600
May 5, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	58,300
May 2, 2025	0.3100	0.3100	0.2800	0.3000	0.3000	279,600
May 1, 2025	0.3100	0.3100	0.3000	0.3100	0.3100	76,800
Apr 30, 2025	0.3000	0.3100	0.3000	0.3000	0.3000	124,400
Apr 29, 2025	0.2900	0.3000	0.2900	0.3000	0.3000	75,900
Apr 28, 2025	0.3000	0.3100	0.3000	0.3000	0.3000	107,200
Apr 25, 2025	0.3200	0.3200	0.3000	0.3000	0.3000	323,800
Apr 24, 2025	0.3000	0.3200	0.2900	0.3100	0.3100	941,400
Apr 23, 2025	0.3000	0.3000	0.2900	0.2900	0.2900	187,500
Apr 22, 2025	0.2900	0.2900	0.2700	0.2900	0.2900	88,000
Apr 21, 2025	0.2800	0.3000	0.2800	0.2800	0.2800	164,400
Apr 17, 2025	0.2900	0.2900	0.2700	0.2800	0.2800	65,200
Apr 16, 2025	0.2900	0.2900	0.2800	0.2900	0.2900	114,900
Apr 15, 2025	0.2800	0.2900	0.2800	0.2900	0.2900	154,900
Apr 14, 2025	0.2800	0.2900	0.2800	0.2800	0.2800	194,100
Apr 11, 2025	0.2700	0.2800	0.2700	0.2800	0.2800	124,400
Apr 10, 2025	0.2800	0.2900	0.2700	0.2700	0.2700	225,200
Apr 9, 2025	0.2600	0.2800	0.2600	0.2800	0.2800	200,200
Apr 8, 2025	0.2900	0.3000	0.2600	0.2700	0.2700	463,000
Apr 7, 2025	0.2600	0.2900	0.2500	0.2900	0.2900	414,700
Apr 4, 2025	0.2800	0.2800	0.2600	0.2700	0.2700	434,900
Apr 3, 2025	0.2700	0.2900	0.2700	0.2800	0.2800	201,200
Apr 2, 2025	0.2900	0.3000	0.2800	0.2800	0.2800	288,000
Apr 1, 2025	0.2800	0.3000	0.2800	0.2900	0.2900	248,800
Mar 31, 2025	0.2900	0.2900	0.2800	0.2800	0.2800	143,000
Mar 28, 2025	0.3000	0.3000	0.2900	0.2900	0.2900	268,100
Mar 27, 2025	0.3100	0.3100	0.3000	0.3000	0.3000	132,800
Mar 26, 2025	0.3000	0.3200	0.2900	0.3100	0.3100	629,700
Mar 25, 2025	0.3000	0.3100	0.3000	0.3100	0.3100	61,800
Mar 24, 2025	0.3200	0.3200	0.3000	0.3100	0.3100	305,700
Mar 21, 2025	0.3000	0.3200	0.3000	0.3200	0.3200	150,400
Mar 20, 2025	0.3100	0.3200	0.3100	0.3100	0.3100	123,400
Mar 19, 2025	0.3100	0.3200	0.3100	0.3100	0.3100	227,800
Mar 18, 2025	0.3200	0.3300	0.3100	0.3200	0.3200	214,100
Mar 17, 2025	0.3200	0.3400	0.3100	0.3200	0.3200	1,056,100
Mar 14, 2025	0.3300	0.3400	0.3200	0.3300	0.3300	220,300
Mar 13, 2025	0.3500	0.3500	0.3300	0.3300	0.3300	321,300
Mar 12, 2025	0.3300	0.3600	0.3200	0.3400	0.3400	1,152,200
Mar 11, 2025	0.3400	0.3400	0.3100	0.3100	0.3100	256,400
Mar 10, 2025	0.3100	0.3400	0.3000	0.3300	0.3300	971,200
Mar 7, 2025	0.3000	0.3100	0.3000	0.3100	0.3100	341,200
Mar 6, 2025	0.2700	0.3300	0.2700	0.3000	0.3000	1,369,100
Mar 5, 2025	0.2800	0.2900	0.2700	0.2800	0.2800	126,400
Mar 4, 2025	0.2800	0.2800	0.2700	0.2700	0.2700	166,300
Mar 3, 2025	0.2900	0.2900	0.2800	0.2800	0.2800	274,800
Feb 28, 2025	0.2800	0.2900	0.2800	0.2900	0.2900	139,400
Feb 27, 2025	0.2800	0.2900	0.2800	0.2800	0.2800	214,500
Feb 26, 2025	0.2900	0.3000	0.2700	0.2800	0.2800	182,500
Feb 25, 2025	0.2800	0.2900	0.2600	0.2900	0.2900	325,000
Feb 24, 2025	0.3000	0.3100	0.2800	0.2800	0.2800	591,900
Feb 21, 2025	0.3100	0.3100	0.2900	0.3000	0.3000	329,000
Feb 20, 2025	0.3000	0.3000	0.2900	0.3000	0.3000	189,500
Feb 19, 2025	0.3000	0.3100	0.2900	0.2900	0.2900	335,300
Feb 18, 2025	0.3100	0.3200	0.3000	0.3100	0.3100	410,700
Feb 14, 2025	0.3100	0.3200	0.3000	0.3100	0.3100	549,500
Feb 13, 2025	0.3000	0.3100	0.2900	0.3100	0.3100	214,900
Feb 12, 2025	0.3100	0.3100	0.3000	0.3000	0.3000	323,400
Feb 11, 2025	0.3100	0.3200	0.3100	0.3100	0.3100	480,800
Feb 10, 2025	0.3200	0.3200	0.3100	0.3100	0.3100	323,000
Feb 7, 2025	0.3100	0.3200	0.3100	0.3100	0.3100	261,500
Feb 6, 2025	0.3200	0.3200	0.3000	0.3000	0.3000	612,700
Feb 5, 2025	0.3200	0.3300	0.3100	0.3200	0.3200	867,900
Feb 4, 2025	0.3100	0.3200	0.3100	0.3100	0.3100	196,500
Feb 3, 2025	0.3100	0.3200	0.3100	0.3200	0.3200	460,000
Jan 31, 2025	0.3200	0.3300	0.3200	0.3200	0.3200	430,100
Jan 30, 2025	0.3300	0.3300	0.3200	0.3200	0.3200	165,300
Jan 29, 2025	0.3300	0.3300	0.3200	0.3300	0.3300	564,000
Jan 28, 2025	0.3300	0.3400	0.3200	0.3300	0.3300	403,500
Jan 27, 2025	0.3300	0.3400	0.3200	0.3300	0.3300	415,300
Jan 24, 2025	0.3400	0.3500	0.3300	0.3300	0.3300	464,600
Jan 23, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	250,800
Jan 22, 2025	0.3500	0.3700	0.3400	0.3600	0.3600	429,800
Jan 21, 2025	0.3500	0.3500	0.3300	0.3400	0.3400	246,900
Jan 17, 2025	0.3300	0.3400	0.3300	0.3400	0.3400	139,100
Jan 16, 2025	0.3300	0.3400	0.3300	0.3400	0.3400	143,700
Jan 15, 2025	0.3400	0.3400	0.3200	0.3300	0.3300	214,600
Jan 14, 2025	0.3600	0.3600	0.3100	0.3300	0.3300	416,800
Jan 13, 2025	0.3400	0.3500	0.3300	0.3400	0.3400	204,900
Jan 10, 2025	0.3400	0.3500	0.3300	0.3500	0.3500	458,800
Jan 8, 2025	0.3600	0.3700	0.3300	0.3300	0.3300	929,600
Jan 7, 2025	0.3500	0.3600	0.3400	0.3500	0.3500	514,000
Jan 6, 2025	0.3600	0.3600	0.3400	0.3400	0.3400	600,400
Jan 3, 2025	0.3700	0.3700	0.3500	0.3600	0.3600	398,700
Jan 2, 2025	0.3500	0.3600	0.3400	0.3600	0.3600	314,900
Dec 31, 2024	0.3600	0.3700	0.3300	0.3400	0.3400	726,300
Dec 30, 2024	0.3800	0.3800	0.3500	0.3500	0.3500	337,700
Dec 27, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	423,400
Dec 26, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	305,000
Dec 24, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	105,200
Dec 23, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	250,000
Dec 20, 2024	0.3700	0.3800	0.3300	0.3800	0.3800	737,600
Dec 19, 2024	0.3900	0.3900	0.3600	0.3700	0.3700	193,500
Dec 18, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	318,700
Dec 17, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	267,200
Dec 16, 2024	0.4100	0.4100	0.3600	0.3700	0.3700	638,500
Dec 13, 2024	0.4000	0.4100	0.3900	0.4100	0.4100	435,600
Dec 12, 2024	0.3900	0.4200	0.3800	0.3900	0.3900	492,400
Dec 11, 2024	0.3800	0.4200	0.3800	0.3900	0.3900	1,054,200
Dec 10, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	179,900
Dec 9, 2024	0.3700	0.4000	0.3500	0.3600	0.3600	805,400
Dec 6, 2024	0.3700	0.3800	0.3500	0.3700	0.3700	518,200
Dec 5, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	300,900
Dec 4, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	674,500
Dec 3, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	208,300
Dec 2, 2024	0.3700	0.3900	0.3500	0.3600	0.3600	776,300
Nov 29, 2024	0.3800	0.3900	0.3600	0.3700	0.3700	690,100
Nov 27, 2024	0.3500	0.3800	0.3500	0.3700	0.3700	112,600
Nov 26, 2024	0.4000	0.4000	0.3600	0.3800	0.3800	557,800
Nov 25, 2024	0.3600	0.4000	0.3600	0.3800	0.3800	885,700
Nov 22, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	167,500
Nov 21, 2024	0.3300	0.3600	0.3300	0.3500	0.3500	174,900
Nov 20, 2024	0.3400	0.3500	0.3300	0.3300	0.3300	196,100
Nov 19, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	239,300
Nov 18, 2024	0.3400	0.3600	0.3300	0.3500	0.3500	343,700
Nov 15, 2024	0.3500	0.3600	0.3400	0.3400	0.3400	307,300
Nov 14, 2024	0.3700	0.3800	0.3500	0.3600	0.3600	190,900
Nov 13, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	225,600
Nov 12, 2024	0.3600	0.3900	0.3600	0.3800	0.3800	471,100
Nov 11, 2024	0.3800	0.3900	0.3700	0.3800	0.3800	372,200
Nov 8, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	168,200
Nov 7, 2024	0.4000	0.4000	0.3700	0.3800	0.3800	232,000
Nov 6, 2024	0.4000	0.4000	0.3700	0.3800	0.3800	349,600
Nov 5, 2024	0.3900	0.4000	0.3700	0.3800	0.3800	255,600
Nov 4, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	264,700
Nov 1, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	90,700
Oct 31, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	101,900
Oct 30, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	136,700
Oct 29, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	154,900
Oct 28, 2024	0.3900	0.4200	0.3800	0.4100	0.4100	212,700
Oct 25, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	136,100
Oct 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	144,100
Oct 23, 2024	0.4300	0.4300	0.3900	0.3900	0.3900	165,400
Oct 22, 2024	0.4000	0.4300	0.3900	0.4100	0.4100	610,900
Oct 21, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	340,500
Oct 18, 2024	0.4000	0.4100	0.3900	0.3900	0.3900	120,200
Oct 17, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	144,500
Oct 16, 2024	0.3800	0.4100	0.3700	0.4100	0.4100	499,400
Oct 15, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	369,600
Oct 14, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	227,400
Oct 11, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	292,100
Oct 10, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	174,800
Oct 9, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	164,600
Oct 8, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	100,700
Oct 7, 2024	0.3800	0.4100	0.3600	0.3700	0.3700	800,300
Oct 4, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	185,300
Oct 3, 2024	0.3700	0.3900	0.3600	0.3600	0.3600	357,700
Oct 2, 2024	0.3900	0.4100	0.3600	0.3900	0.3900	542,400
Oct 1, 2024	0.4100	0.4200	0.3700	0.3900	0.3900	848,600
Sep 30, 2024	0.3800	0.4800	0.3800	0.4300	0.4300	5,884,100
Sep 27, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	2,732,500
Sep 26, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	143,200
Sep 25, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	180,800
Sep 24, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	121,000
Sep 23, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	174,700
Sep 20, 2024	0.3400	0.3600	0.3400	0.3500	0.3500	368,800
Sep 19, 2024	0.3400	0.3600	0.3300	0.3500	0.3500	157,500
Sep 18, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	519,400
Sep 17, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	106,900
Sep 16, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	100,800
Sep 13, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	129,400
Sep 12, 2024	0.3700	0.3800	0.3500	0.3600	0.3600	180,600
Sep 11, 2024	0.3600	0.3900	0.3600	0.3700	0.3700	404,700
Sep 10, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	177,400
Sep 9, 2024	0.3600	0.3700	0.3400	0.3700	0.3700	254,500
Sep 6, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	89,300
Sep 5, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	163,800
Sep 4, 2024	0.3500	0.3500	0.3300	0.3500	0.3500	421,400
Sep 3, 2024	0.3600	0.3700	0.3400	0.3500	0.3500	364,100
Aug 30, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	82,400
Aug 29, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	134,600
Aug 28, 2024	0.3700	0.3700	0.3400	0.3600	0.3600	166,400
Aug 27, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	208,700
Aug 26, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	257,900
Aug 23, 2024	0.3900	0.3900	0.3500	0.3700	0.3700	680,400
Aug 22, 2024	0.4000	0.4000	0.3700	0.3800	0.3800	2,381,100
Aug 21, 2024	0.4000	0.4100	0.3900	0.4100	0.4100	235,500
Aug 20, 2024	0.4000	0.4200	0.3800	0.3900	0.3900	1,217,900
Aug 19, 2024	0.4300	0.4300	0.4100	0.4300	0.4300	79,700
Aug 16, 2024	0.4300	0.4300	0.4100	0.4300	0.4300	95,400
Aug 15, 2024	0.4500	0.4500	0.4200	0.4300	0.4300	384,800
Aug 14, 2024	0.4100	0.4300	0.4000	0.4300	0.4300	88,500
Aug 13, 2024	0.4000	0.4100	0.3900	0.4100	0.4100	78,900
Aug 12, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	139,400
Aug 9, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	173,600
Aug 8, 2024	0.4000	0.4100	0.3800	0.3900	0.3900	342,100
Aug 7, 2024	0.4000	0.4100	0.3800	0.3900	0.3900	304,700
Aug 6, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	188,400
Aug 5, 2024	0.4000	0.4200	0.3900	0.4000	0.4000	322,300
Aug 2, 2024	0.4800	0.4800	0.4200	0.4300	0.4300	195,000
Aug 1, 2024	0.4700	0.4700	0.4500	0.4600	0.4600	221,600
Jul 31, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	95,800
Jul 30, 2024	0.4500	0.4700	0.4400	0.4400	0.4400	151,800
Jul 29, 2024	0.4600	0.4700	0.4500	0.4500	0.4500	201,400
Jul 26, 2024	0.4600	0.4600	0.4400	0.4500	0.4500	90,700
Jul 25, 2024	0.4800	0.4800	0.4500	0.4500	0.4500	153,700
Jul 24, 2024	0.4700	0.4800	0.4600	0.4700	0.4700	141,400
Jul 23, 2024	0.4800	0.4900	0.4600	0.4700	0.4700	101,300
Jul 22, 2024	0.4800	0.4900	0.4600	0.4700	0.4700	195,500
Jul 19, 2024	0.4900	0.5000	0.4600	0.4600	0.4600	262,000
Jul 18, 2024	0.4600	0.5000	0.4600	0.4800	0.4800	653,300
Jul 17, 2024	0.4600	0.4600	0.4400	0.4600	0.4600	183,700
Jul 16, 2024	0.4400	0.4600	0.4300	0.4500	0.4500	223,700
Jul 15, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	130,200
Jul 12, 2024	0.4200	0.4700	0.4200	0.4400	0.4400	198,700
Jul 11, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	153,000
Jul 10, 2024	0.4500	0.4500	0.4200	0.4200	0.4200	131,600
Jul 9, 2024	0.4200	0.4400	0.4200	0.4300	0.4300	184,600
Jul 8, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	120,900
Jul 5, 2024	0.4300	0.4300	0.4000	0.4100	0.4100	163,500
Jul 3, 2024	0.4500	0.4500	0.4200	0.4300	0.4300	64,300
Jul 2, 2024	0.4300	0.4400	0.4200	0.4300	0.4300	59,400
Jul 1, 2024	0.4400	0.4400	0.4200	0.4400	0.4400	67,600
Jun 28, 2024	0.4200	0.4400	0.4100	0.4300	0.4300	104,100
Jun 27, 2024	0.4100	0.4400	0.4100	0.4300	0.4300	95,300
Jun 26, 2024	0.4200	0.4400	0.4100	0.4200	0.4200	122,500
Jun 25, 2024	0.4400	0.4600	0.4100	0.4300	0.4300	491,800
Jun 24, 2024	0.4600	0.4900	0.4400	0.4700	0.4700	201,900
Jun 21, 2024	0.4200	0.5500	0.3900	0.5500	0.5500	431,600
Jun 20, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	186,900
Jun 18, 2024	0.4400	0.4500	0.4000	0.4000	0.4000	203,900
Jun 17, 2024	0.4100	0.4300	0.4100	0.4100	0.4100	106,300
Jun 14, 2024	0.4200	0.4300	0.4000	0.4200	0.4200	185,200
Jun 13, 2024	0.4400	0.4700	0.3900	0.4300	0.4300	256,300
Jun 12, 2024	0.4500	0.4600	0.4400	0.4500	0.4500	194,400
Jun 11, 2024	0.4400	0.4600	0.4400	0.4500	0.4500	187,700
Jun 10, 2024	0.4700	0.4700	0.4300	0.4300	0.4300	240,900
Jun 7, 2024	0.4300	0.4500	0.4300	0.4300	0.4300	205,400
Jun 6, 2024	0.4700	0.4700	0.4300	0.4300	0.4300	227,600

MNOV MediciNova, Inc.

1.4090

+1.36%

ENSC Ensysce Biosciences, Inc.

2.3500

+0.43%

NKGN NKGen Biotech, Inc.

0.3300

-1.49%

NBY NovaBay Pharmaceuticals, Inc.

0.5800

-2.34%

SPRC SciSparc Ltd.

0.3250

+2.18%

VTVT vTv Therapeutics Inc.

16.31

-2.14%

IPSC Century Therapeutics, Inc.

0.5821

+3.39%

INDP Indaptus Therapeutics, Inc.

0.3449

-0.58%

ACXP Acurx Pharmaceuticals, Inc.

0.3499

+0.69%

CDIO Cardio Diagnostics Holdings, Inc.

4.5514

+0.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Breaking

IGC Pharma, Inc. (IGC)

Related Tickers