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 (%)
Jul 31, 2023 1.450 1.510 1.420 1.420 22,502 -0.03(-2.07%)
Jul 28, 2023 1.490 1.490 1.400 1.450 26,910 -0.04(-2.68%)
Jul 27, 2023 1.490 1.657 1.440 1.490 23,597 +0.03(+2.05%)
Jul 26, 2023 1.400 1.500 1.390 1.460 22,756 +0.02(+1.39%)
Jul 25, 2023 1.520 1.527 1.400 1.440 60,188 -0.12(-7.69%)
Jul 24, 2023 1.550 1.580 1.530 1.560 66,555 -0.02(-1.27%)
Jul 21, 2023 1.620 1.680 1.560 1.580 62,021 -0.06(-3.66%)
Jul 20, 2023 1.750 1.810 1.640 1.640 72,918 -0.11(-6.29%)
Jul 19, 2023 1.520 1.780 1.520 1.750 127,349 +0.14(+8.70%)
Jul 18, 2023 1.520 1.630 1.510 1.610 184,462 +0.05(+3.21%)
Jul 17, 2023 1.470 1.620 1.470 1.560 113,995 +0.08(+5.41%)
Jul 14, 2023 1.480 1.540 1.480 1.480 121,598 -0.02(-1.33%)
Jul 13, 2023 1.550 1.592 1.480 1.500 108,397 -0.10(-6.25%)
Jul 12, 2023 1.500 1.720 1.470 1.600 225,069 +0.14(+9.59%)
Jul 11, 2023 1.560 1.620 1.420 1.460 214,928 -0.07(-4.58%)
Jul 10, 2023 1.680 1.680 1.460 1.530 346,792 -0.12(-7.27%)
Jul 07, 2023 1.590 1.690 1.560 1.650 448,033 +0.08(+5.10%)
Jul 06, 2023 1.570 1.670 1.520 1.570 1,372,350 -0.13(-7.65%)
Jul 05, 2023 1.580 2.030 1.500 1.700 37,556,304 +0.45(+36.35%)
Jul 03, 2023 1.300 1.300 1.210 1.247 23,141 -0.02(-1.83%)
Jun 30, 2023 1.200 1.280 1.190 1.270 14,171 +0.06(+4.96%)
Jun 29, 2023 1.130 1.229 1.130 1.210 9,659 +0.07(+6.14%)
Jun 28, 2023 1.160 1.212 1.130 1.140 26,818 +0.01(+0.88%)
Jun 27, 2023 1.250 1.250 1.130 1.130 18,514 -0.05(-4.24%)
Jun 26, 2023 1.360 1.370 1.180 1.180 9,435 -0.05(-4.07%)
Jun 23, 2023 1.160 1.230 1.150 1.230 8,455 +0.04(+3.36%)
Jun 22, 2023 1.360 1.360 1.185 1.190 59,862 -0.11(-8.46%)
Jun 21, 2023 1.290 1.300 1.210 1.300 14,583 +0.03(+2.36%)
Jun 20, 2023 1.300 1.300 1.260 1.270 7,399 -0.07(-5.22%)
Jun 16, 2023 1.300 1.420 1.300 1.340 28,172 +0.04(+3.08%)
Jun 15, 2023 1.300 1.310 1.250 1.300 11,775 +0.03(+2.36%)
Jun 14, 2023 1.300 1.328 1.260 1.270 17,738 +0.01(+0.79%)
Jun 13, 2023 1.270 1.380 1.260 1.260 28,709 +0.01(+0.80%)
Jun 12, 2023 1.340 1.340 1.210 1.250 15,168 -0.02(-1.57%)
Jun 09, 2023 1.300 1.320 1.270 1.270 9,022 +0.02(+1.60%)
Jun 08, 2023 1.300 1.350 1.250 1.250 8,782 -0.04(-3.47%)
Jun 07, 2023 1.230 1.340 1.230 1.295 13,346 +0.01(+1.17%)
Jun 06, 2023 1.220 1.330 1.220 1.280 17,010 +0.06(+4.92%)
Jun 05, 2023 1.350 1.350 1.220 1.220 20,834 -0.10(-7.58%)
Jun 02, 2023 1.310 1.370 1.300 1.320 14,187 +0.00(+0.00%)
Jun 01, 2023 1.400 1.400 1.250 1.320 34,621 +0.08(+6.45%)
May 31, 2023 1.160 1.440 1.150 1.240 87,109 +0.14(+12.56%)
May 30, 2023 1.280 1.280 1.100 1.102 34,686 -0.10(-8.05%)
May 26, 2023 1.130 1.250 1.130 1.198 31,613 +0.04(+3.28%)
May 25, 2023 1.240 1.260 1.145 1.160 49,164 -0.08(-6.45%)
May 24, 2023 1.410 1.410 1.236 1.240 9,769 -0.08(-5.93%)
May 23, 2023 1.340 1.405 1.300 1.318 43,510 -0.03(-2.36%)
May 22, 2023 1.160 1.420 1.150 1.350 76,840 +0.20(+17.39%)
May 19, 2023 1.130 1.250 1.114 1.150 49,758 +0.00(+0.00%)
May 18, 2023 1.200 1.200 1.060 1.150 134,536 -0.10(-8.00%)
May 17, 2023 1.050 1.860 1.050 1.250 721,170 +0.17(+15.74%)
May 16, 2023 1.070 1.190 1.020 1.080 72,033 -0.07(-6.09%)
May 15, 2023 1.400 1.400 1.060 1.150 174,922 -0.37(-24.34%)
May 12, 2023 2.000 2.030 1.467 1.520 152,503 -0.76(-33.33%)
May 11, 2023 2.450 2.480 2.230 2.280 36,041 -0.15(-6.17%)
May 10, 2023 2.450 2.500 2.380 2.430 18,215 -0.12(-4.71%)
May 09, 2023 2.870 2.870 2.470 2.550 59,630 -0.21(-7.44%)
May 08, 2023 2.700 2.850 2.640 2.755 47,492 +0.15(+5.96%)
May 05, 2023 2.600 2.690 2.380 2.600 39,736 +0.29(+12.55%)
May 04, 2023 2.160 2.560 2.160 2.310 54,997 +0.11(+5.00%)
May 03, 2023 2.040 2.440 2.030 2.200 40,144 +0.10(+4.76%)
May 02, 2023 1.900 2.100 1.900 2.100 30,269 +0.16(+8.25%)
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.