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 )

N/A 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, 2023 1.360 1.430 1.300 1.420 32,186 +0.06(+4.41%)
Feb 27, 2023 1.460 1.505 1.350 1.360 63,227 -0.12(-8.11%)
Feb 24, 2023 1.640 1.680 1.420 1.480 89,748 -0.16(-9.76%)
Feb 23, 2023 2.250 2.260 1.630 1.640 182,264 -0.68(-29.16%)
Feb 22, 2023 2.380 2.440 2.220 2.315 44,811 -0.19(-7.77%)
Feb 21, 2023 2.610 2.860 2.220 2.510 176,584 +0.29(+13.06%)
Feb 17, 2023 2.460 2.580 2.210 2.220 33,352 -0.29(-11.55%)
Feb 16, 2023 2.280 2.650 2.250 2.510 20,492 +0.21(+9.13%)
Feb 15, 2023 2.690 2.690 2.250 2.300 20,002 +0.01(+0.44%)
Feb 14, 2023 2.250 2.350 2.250 2.290 14,876 +0.11(+5.04%)
Feb 13, 2023 2.530 2.550 2.180 2.180 58,320 -0.38(-14.84%)
Feb 10, 2023 2.820 3.196 2.550 2.560 147,889 -0.30(-10.49%)
Feb 09, 2023 2.920 2.930 2.839 2.860 4,860 +0.11(+4.00%)
Feb 08, 2023 3.030 3.036 2.750 2.750 29,252 -0.25(-8.33%)
Feb 07, 2023 3.190 3.200 3.000 3.000 9,807 -0.24(-7.36%)
Feb 06, 2023 3.355 3.355 3.200 3.239 5,444 -0.01(-0.35%)
Feb 03, 2023 3.270 3.430 3.180 3.250 23,489 -0.14(-4.13%)
Feb 02, 2023 3.400 3.490 3.225 3.390 55,619 -0.08(-2.31%)
Feb 01, 2023 3.530 3.530 3.470 3.470 3,468 -0.14(-3.88%)
Jan 31, 2023 3.530 3.650 3.250 3.610 5,108 +0.05(+1.40%)
Jan 30, 2023 3.710 3.710 3.560 3.560 8,124 -0.03(-0.84%)
Jan 27, 2023 3.360 3.600 3.360 3.590 8,007 +0.15(+4.36%)
Jan 26, 2023 3.510 3.560 3.440 3.440 2,855 -0.04(-1.15%)
Jan 25, 2023 3.470 3.570 3.430 3.480 6,051 +0.07(+2.05%)
Jan 24, 2023 3.620 3.650 3.330 3.410 9,365 -0.19(-5.28%)
Jan 23, 2023 3.570 3.650 3.510 3.600 2,366 +0.08(+2.27%)
Jan 20, 2023 3.490 3.660 3.440 3.520 5,952 -0.04(-1.12%)
Jan 19, 2023 3.420 3.560 3.370 3.560 4,615 +0.19(+5.64%)
Jan 18, 2023 3.420 3.440 3.342 3.370 10,287 -0.08(-2.32%)
Jan 17, 2023 3.500 3.540 3.392 3.450 10,006 -0.05(-1.43%)
Jan 13, 2023 3.560 3.600 3.456 3.500 4,281 -0.06(-1.69%)
Jan 12, 2023 3.770 3.770 3.416 3.560 42,683 -0.24(-6.32%)
Jan 11, 2023 3.910 4.000 3.795 3.800 87,331 -0.08(-2.06%)
Jan 10, 2023 4.030 4.150 3.870 3.880 126,844 -0.22(-5.37%)
Jan 09, 2023 4.150 4.190 3.880 4.100 68,239 +0.00(+0.00%)
Jan 06, 2023 3.873 4.140 3.873 4.100 3,332 +0.01(+0.24%)
Jan 05, 2023 4.080 4.180 3.930 4.090 8,728 -0.01(-0.24%)
Jan 04, 2023 3.900 4.200 3.830 4.100 24,890 +0.20(+5.13%)
Jan 03, 2023 4.190 4.200 3.783 3.900 12,538 +0.15(+4.00%)
Dec 30, 2022 3.730 3.800 3.560 3.750 65,978 +0.07(+1.90%)
Dec 29, 2022 3.520 3.700 3.450 3.680 25,472 +0.22(+6.36%)
Dec 28, 2022 3.210 3.610 3.210 3.460 37,038 +0.23(+7.12%)
Dec 27, 2022 3.160 3.280 3.160 3.230 24,333 +0.03(+0.94%)
Dec 23, 2022 3.190 3.330 3.190 3.200 16,418 -0.15(-4.48%)
Dec 22, 2022 3.200 3.420 3.200 3.350 9,759 +0.12(+3.72%)
Dec 21, 2022 3.286 3.300 3.170 3.230 10,277 +0.06(+1.89%)
Dec 20, 2022 3.390 3.500 3.160 3.170 37,844 -0.27(-7.85%)
Dec 19, 2022 3.610 3.610 3.415 3.440 78,995 -0.16(-4.44%)
Dec 16, 2022 3.530 3.865 3.530 3.600 178,108 +0.01(+0.28%)
Dec 15, 2022 3.570 3.685 3.480 3.590 24,278 -0.02(-0.55%)
Dec 14, 2022 3.650 3.950 3.580 3.610 86,521 -0.07(-1.90%)
Dec 13, 2022 3.290 3.760 3.290 3.680 99,579 +0.43(+13.23%)
Dec 12, 2022 2.830 3.290 2.830 3.250 115,436 +0.29(+9.80%)
Dec 09, 2022 2.820 3.000 2.780 2.960 31,567 -0.01(-0.34%)
Dec 08, 2022 2.850 2.980 2.642 2.970 23,152 +0.10(+3.48%)
Dec 07, 2022 2.940 2.940 2.735 2.870 21,311 +0.03(+1.06%)
Dec 06, 2022 2.980 2.980 2.790 2.840 65,038 -0.06(-2.07%)
Dec 05, 2022 2.790 2.940 2.760 2.900 48,986 -0.04(-1.36%)
Dec 02, 2022 2.940 2.940 2.707 2.940 23,007 +0.00(+0.00%)
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.