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 (%)
Apr 29, 2022 6.110 6.490 6.110 6.340 30,380 +0.14(+2.26%)
Apr 28, 2022 6.270 6.290 5.860 6.200 57,248 +0.19(+3.16%)
Apr 27, 2022 6.020 6.300 5.910 6.010 60,628 -0.01(-0.17%)
Apr 26, 2022 6.030 6.190 5.850 6.020 55,611 -0.03(-0.50%)
Apr 25, 2022 6.240 6.240 5.850 6.050 81,463 -0.06(-0.98%)
Apr 22, 2022 6.240 6.410 5.970 6.110 43,213 -0.02(-0.33%)
Apr 21, 2022 6.510 6.510 5.915 6.130 127,918 -0.26(-4.07%)
Apr 20, 2022 6.550 6.592 6.340 6.390 84,219 -0.23(-3.47%)
Apr 19, 2022 6.630 6.756 6.510 6.620 36,032 +0.04(+0.61%)
Apr 18, 2022 7.360 7.360 6.510 6.580 130,765 -0.75(-10.23%)
Apr 14, 2022 7.750 7.760 7.300 7.330 85,474 -0.42(-5.42%)
Apr 13, 2022 7.350 7.760 7.350 7.750 121,236 +0.44(+6.02%)
Apr 12, 2022 7.300 7.730 7.200 7.310 61,746 +0.00(+0.00%)
Apr 11, 2022 7.020 7.410 6.950 7.310 57,789 +0.25(+3.54%)
Apr 08, 2022 6.870 7.490 6.810 7.060 64,044 +0.14(+2.02%)
Apr 07, 2022 6.880 7.080 6.750 6.920 45,889 +0.06(+0.87%)
Apr 06, 2022 6.750 7.100 6.610 6.860 81,119 +0.17(+2.54%)
Apr 05, 2022 6.990 6.990 6.630 6.690 22,613 -0.28(-4.02%)
Apr 04, 2022 6.840 7.141 6.815 6.970 29,115 +0.25(+3.72%)
Apr 01, 2022 6.550 6.777 6.300 6.720 48,852 +0.35(+5.49%)
Mar 31, 2022 6.630 6.780 6.210 6.370 109,682 -0.39(-5.77%)
Mar 30, 2022 7.410 7.430 6.580 6.760 75,986 -0.54(-7.33%)
Mar 29, 2022 7.570 7.680 7.240 7.295 72,325 -0.17(-2.34%)
Mar 28, 2022 7.610 7.690 7.330 7.470 31,712 -0.26(-3.36%)
Mar 25, 2022 7.520 7.900 7.280 7.730 85,384 +0.21(+2.79%)
Mar 24, 2022 7.570 7.660 7.250 7.520 173,444 -0.50(-6.23%)
Mar 23, 2022 7.820 8.440 7.790 8.020 109,964 +0.05(+0.63%)
Mar 22, 2022 7.720 8.250 7.515 7.970 110,544 +0.40(+5.28%)
Mar 21, 2022 7.180 7.570 7.040 7.570 72,681 +0.40(+5.58%)
Mar 18, 2022 7.170 7.291 6.900 7.170 176,135 +0.14(+1.99%)
Mar 17, 2022 6.640 7.240 6.640 7.030 114,724 +0.40(+6.03%)
Mar 16, 2022 6.150 6.700 6.001 6.630 60,959 +0.57(+9.41%)
Mar 15, 2022 5.820 6.120 5.730 6.060 71,821 +0.20(+3.41%)
Mar 14, 2022 6.450 6.640 5.720 5.860 207,086 -0.59(-9.15%)
Mar 11, 2022 6.460 6.610 6.311 6.450 71,990 +0.07(+1.10%)
Mar 10, 2022 6.240 6.420 6.050 6.380 72,559 +0.03(+0.47%)
Mar 09, 2022 6.240 6.440 6.141 6.350 82,005 +0.22(+3.59%)
Mar 08, 2022 6.000 6.480 5.910 6.130 99,936 +0.18(+3.03%)
Mar 07, 2022 6.040 6.460 5.940 5.950 113,949 -0.13(-2.14%)
Mar 04, 2022 6.520 6.762 6.000 6.080 66,367 -0.47(-7.18%)
Mar 03, 2022 6.840 7.090 6.470 6.550 109,696 -0.22(-3.25%)
Mar 02, 2022 6.540 6.900 6.540 6.770 69,565 +0.19(+2.89%)
Mar 01, 2022 7.270 7.480 6.350 6.580 162,821 -0.64(-8.86%)
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%)
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.