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 (%)
Jun 30, 2022 8.780 9.460 8.780 9.320 24,000 +0.25(+2.76%)
Jun 29, 2022 8.801 9.120 8.750 9.070 23,351 +0.21(+2.37%)
Jun 28, 2022 10.35 10.35 8.720 8.860 66,927 -1.26(-12.45%)
Jun 27, 2022 9.070 10.75 8.895 10.12 180,161 +0.97(+10.60%)
Jun 24, 2022 8.690 9.180 8.330 9.150 749,633 +0.50(+5.78%)
Jun 23, 2022 9.220 9.220 8.300 8.650 84,360 -0.35(-3.89%)
Jun 22, 2022 8.940 9.220 8.857 9.000 74,147 +0.06(+0.67%)
Jun 21, 2022 9.290 9.290 8.800 8.940 93,203 +0.14(+1.59%)
Jun 17, 2022 8.780 9.000 8.560 8.800 88,805 +0.15(+1.73%)
Jun 16, 2022 8.890 8.890 8.012 8.650 70,724 -0.15(-1.70%)
Jun 15, 2022 8.930 9.090 8.500 8.800 61,821 +0.10(+1.15%)
Jun 14, 2022 8.660 9.170 8.130 8.700 58,504 +0.08(+0.93%)
Jun 13, 2022 8.220 9.100 7.760 8.620 96,576 +0.48(+5.90%)
Jun 10, 2022 8.200 8.500 7.610 8.140 68,224 -0.41(-4.80%)
Jun 09, 2022 8.610 8.980 8.506 8.550 48,513 -0.27(-3.06%)
Jun 08, 2022 9.130 9.700 8.580 8.820 73,456 -0.25(-2.76%)
Jun 07, 2022 8.010 9.470 7.970 9.070 159,078 +1.09(+13.66%)
Jun 06, 2022 8.140 8.250 7.790 7.980 46,108 -0.03(-0.37%)
Jun 03, 2022 7.020 8.200 6.911 8.010 125,753 +0.95(+13.46%)
Jun 02, 2022 6.755 7.100 6.755 7.060 16,865 +0.23(+3.37%)
Jun 01, 2022 7.010 7.120 6.750 6.830 45,814 -0.06(-0.87%)
May 31, 2022 6.990 7.130 6.750 6.890 47,437 -0.06(-0.86%)
May 27, 2022 6.580 7.025 6.450 6.950 49,742 +0.33(+4.98%)
May 26, 2022 6.120 6.800 6.120 6.620 40,924 +0.59(+9.78%)
May 25, 2022 6.170 6.380 5.960 6.030 57,705 -0.23(-3.67%)
May 24, 2022 6.230 6.700 6.150 6.260 93,988 -0.12(-1.88%)
May 23, 2022 6.590 6.850 6.120 6.380 76,422 -0.18(-2.74%)
May 20, 2022 6.370 6.830 6.219 6.560 108,004 +0.34(+5.47%)
May 19, 2022 6.510 6.648 6.070 6.220 100,597 -0.20(-3.12%)
May 18, 2022 6.690 7.000 6.000 6.420 83,800 -0.49(-7.09%)
May 17, 2022 6.780 7.230 6.480 6.910 109,288 +0.13(+1.92%)
May 16, 2022 6.510 6.920 6.510 6.780 75,817 +0.32(+4.95%)
May 13, 2022 6.270 6.820 6.210 6.460 83,990 +0.23(+3.69%)
May 12, 2022 5.800 6.495 5.800 6.230 46,246 +0.40(+6.86%)
May 11, 2022 6.080 6.430 5.820 5.830 47,697 -0.34(-5.51%)
May 10, 2022 6.240 6.804 6.010 6.170 156,266 +0.23(+3.87%)
May 09, 2022 6.560 6.750 5.920 5.940 66,583 -0.82(-12.13%)
May 06, 2022 7.470 7.470 6.380 6.760 82,304 -0.25(-3.57%)
May 05, 2022 7.430 7.450 6.910 7.010 54,134 -0.49(-6.53%)
May 04, 2022 7.070 7.530 6.860 7.500 24,004 +0.36(+5.04%)
May 03, 2022 7.570 7.570 7.060 7.140 51,920 -0.26(-3.51%)
May 02, 2022 6.270 7.430 6.270 7.400 117,366 +1.06(+16.72%)
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%)
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.