Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impel Pharmaceuticals Inc (NQ: IMPL )

0.2411 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.490 7.290 6.240 7.220 225,499 +0.75(+11.59%)
Feb 25, 2022 6.470 6.600 6.190 6.470 95,978 +0.05(+0.78%)
Feb 24, 2022 6.260 6.591 5.920 6.420 209,421 -0.02(-0.31%)
Feb 23, 2022 7.300 7.390 6.215 6.440 204,423 -0.71(-9.93%)
Feb 22, 2022 7.580 7.650 7.110 7.150 69,645 -0.38(-5.05%)
Feb 18, 2022 7.530 0 +0.04(+0.53%)
Feb 17, 2022 7.920 7.958 7.420 7.490 122,847 -0.45(-5.67%)
Feb 16, 2022 8.400 8.430 7.690 7.940 161,471 -0.48(-5.70%)
Feb 15, 2022 8.140 8.500 7.990 8.420 79,845 +0.32(+3.95%)
Feb 14, 2022 8.220 8.660 8.020 8.100 144,144 -0.21(-2.53%)
Feb 11, 2022 8.380 8.630 8.061 8.310 49,410 +0.03(+0.36%)
Feb 10, 2022 8.450 9.190 8.152 8.280 106,486 -0.43(-4.94%)
Feb 09, 2022 8.340 8.950 8.240 8.710 120,592 +0.54(+6.61%)
Feb 08, 2022 7.960 8.450 7.720 8.170 99,703 +0.18(+2.25%)
Feb 07, 2022 7.740 8.200 7.730 7.990 90,206 +0.16(+2.04%)
Feb 04, 2022 7.750 7.960 7.570 7.830 55,688 +0.02(+0.26%)
Feb 03, 2022 7.960 7.810 7.810 90,963 -0.26(-3.22%)
Feb 02, 2022 8.660 8.660 7.800 8.070 169,647 -0.62(-7.13%)
Feb 01, 2022 8.560 8.950 8.330 8.690 97,724 -0.01(-0.11%)
Jan 31, 2022 8.020 8.700 211,701 +0.76(+9.57%)
Jan 28, 2022 8.890 9.070 7.740 7.940 233,374 -1.02(-11.38%)
Jan 27, 2022 10.00 10.01 8.830 8.960 223,888 -0.89(-9.04%)
Jan 26, 2022 9.460 10.30 9.381 9.850 186,126 +0.40(+4.23%)
Jan 25, 2022 8.890 9.700 8.700 9.450 132,396 +0.41(+4.54%)
Jan 24, 2022 8.210 9.200 8.070 9.040 272,279 +0.52(+6.10%)
Jan 21, 2022 8.610 8.700 8.160 8.520 95,017 -0.03(-0.35%)
Jan 20, 2022 8.310 8.770 8.310 8.550 94,763 +0.35(+4.27%)
Jan 19, 2022 8.100 8.320 7.980 8.200 69,036 +0.07(+0.86%)
Jan 18, 2022 8.766 8.766 8.000 8.130 135,680 +0.08(+0.99%)
Jan 14, 2022 8.050 0 +0.37(+4.82%)
Jan 13, 2022 7.630 7.790 7.353 7.680 62,493 +0.14(+1.86%)
Jan 12, 2022 7.710 8.040 7.309 7.540 100,455 -0.16(-2.08%)
Jan 11, 2022 7.770 7.975 7.410 7.700 79,361 -0.03(-0.39%)
Jan 10, 2022 7.010 7.840 6.890 7.730 210,028 +0.69(+9.80%)
Jan 07, 2022 7.320 7.560 7.030 7.040 165,272 -0.27(-3.69%)
Jan 06, 2022 7.510 7.742 7.120 7.310 198,302 -0.24(-3.18%)
Jan 05, 2022 8.130 8.499 7.430 7.550 252,341 -0.56(-6.91%)
Jan 04, 2022 8.900 9.020 8.090 8.110 208,134 -0.74(-8.36%)
Jan 03, 2022 8.960 9.390 8.630 8.850 149,559 +0.22(+2.55%)
Dec 31, 2021 8.860 8.860 8.220 8.630 151,001 +0.00(+0.00%)
Dec 30, 2021 8.650 9.350 8.390 8.630 126,898 +0.10(+1.17%)
Dec 29, 2021 8.950 9.020 8.500 8.530 115,595 -0.45(-5.01%)
Dec 28, 2021 9.320 9.640 8.860 8.980 86,684 -0.47(-4.97%)
Dec 27, 2021 10.00 10.00 9.380 9.450 71,501 -0.48(-4.83%)
Dec 23, 2021 9.720 10.19 9.520 9.930 84,700 +0.12(+1.22%)
Dec 22, 2021 9.640 9.945 9.210 9.810 102,300 +0.25(+2.62%)
Dec 21, 2021 9.520 10.00 9.330 9.560 121,305 +0.15(+1.59%)
Dec 20, 2021 9.410 9.500 8.705 9.410 161,356 +0.34(+3.75%)
Dec 17, 2021 8.840 9.190 8.510 9.070 337,802 +0.08(+0.89%)
Dec 16, 2021 8.980 9.190 8.640 8.990 142,388 +0.01(+0.11%)
Dec 15, 2021 8.510 8.980 8.150 8.980 125,369 +0.48(+5.65%)
Dec 14, 2021 9.030 9.240 8.420 8.500 82,601 -0.73(-7.91%)
Dec 13, 2021 9.640 9.690 8.900 9.230 80,229 -0.50(-5.14%)
Dec 10, 2021 9.350 9.850 9.210 9.730 118,880 +0.38(+4.06%)
Dec 09, 2021 9.330 9.550 9.110 9.350 71,206 -0.08(-0.85%)
Dec 08, 2021 9.370 9.775 9.071 9.430 72,612 +0.10(+1.07%)
Dec 07, 2021 8.810 9.600 8.680 9.330 223,777 +0.69(+7.99%)
Dec 06, 2021 8.910 9.080 8.380 8.640 204,567 -0.18(-2.04%)
Dec 03, 2021 8.820 8.953 8.200 8.820 300,468 -0.07(-0.79%)
Dec 02, 2021 8.430 9.190 8.290 8.890 151,281 +0.56(+6.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.