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 (%)
Dec 15, 2023 0.2411 0 -0.17(-41.79%)
Dec 14, 2023 0.4100 0.4497 0.3800 0.4142 90,367 +0.04(+10.13%)
Dec 13, 2023 0.3800 0.4281 0.3600 0.3761 126,659 +0.02(+4.41%)
Dec 12, 2023 0.4161 0.4161 0.3600 0.3602 79,257 +0.01(+2.83%)
Dec 11, 2023 0.4050 0.4050 0.3500 0.3503 151,112 -0.06(-14.56%)
Dec 08, 2023 0.4114 0.4450 0.3882 0.4100 144,056 -0.02(-4.65%)
Dec 07, 2023 0.4200 0.4600 0.4100 0.4300 106,752 +0.01(+2.90%)
Dec 06, 2023 0.4666 0.4784 0.4101 0.4179 244,906 -0.05(-10.32%)
Dec 05, 2023 0.4410 0.5280 0.4410 0.4660 489,481 +0.01(+2.78%)
Dec 04, 2023 0.3850 0.5407 0.3801 0.4534 1,165,349 +0.08(+22.77%)
Dec 01, 2023 0.4095 0.4200 0.3500 0.3693 398,781 -0.05(-11.97%)
Nov 30, 2023 0.4500 0.5001 0.4100 0.4195 576,251 -0.10(-19.51%)
Nov 29, 2023 0.6444 0.6444 0.5100 0.5212 672,441 -0.08(-12.84%)
Nov 28, 2023 0.6500 0.6990 0.5301 0.5980 1,182,120 -0.00(-0.23%)
Nov 27, 2023 0.6300 0.8000 0.5684 0.5994 2,203,976 -0.25(-29.02%)
Nov 24, 2023 0.5800 0.9500 0.5005 0.8445 7,598,464 +0.07(+8.41%)
Nov 22, 2023 0.3356 1.060 0.3204 0.7790 27,136,244 +0.46(+143.44%)
Nov 21, 2023 0.3006 0.3500 0.3006 0.3200 197,515 +0.02(+5.93%)
Nov 20, 2023 0.2972 0.3061 0.2553 0.3021 370,971 -0.01(-2.55%)
Nov 17, 2023 0.2797 0.3362 0.2524 0.3100 896,665 -0.04(-12.68%)
Nov 16, 2023 0.3090 0.5999 0.2700 0.3550 11,464,861 +0.08(+26.83%)
Nov 15, 2023 0.2100 0.3100 0.1900 0.2799 443,248 +0.07(+34.50%)
Nov 14, 2023 0.2118 0.2300 0.2000 0.2081 72,357 -0.02(-7.47%)
Nov 13, 2023 0.2301 0.2301 0.2090 0.2249 39,232 -0.00(-0.04%)
Nov 10, 2023 0.2438 0.2478 0.2250 0.2250 49,104 +0.00(+0.00%)
Nov 09, 2023 0.2470 0.2472 0.2221 0.2250 59,349 -0.01(-2.64%)
Nov 08, 2023 0.2500 0.2550 0.2310 0.2311 67,542 -0.01(-3.71%)
Nov 07, 2023 0.2720 0.2720 0.2323 0.2400 166,699 -0.02(-7.69%)
Nov 06, 2023 0.2800 0.2800 0.2500 0.2600 76,790 +0.01(+1.96%)
Nov 03, 2023 0.2500 0.2700 0.2310 0.2550 111,143 -0.01(-1.92%)
Nov 02, 2023 0.2810 0.2810 0.2500 0.2600 171,013 -0.03(-10.50%)
Nov 01, 2023 0.2290 0.3000 0.2210 0.2905 396,293 +0.07(+31.45%)
Oct 31, 2023 0.2200 0.2300 0.2200 0.2210 21,309 +0.00(+1.28%)
Oct 30, 2023 0.2460 0.2460 0.2059 0.2182 143,252 -0.03(-11.66%)
Oct 27, 2023 0.2800 0.2820 0.2450 0.2470 57,369 -0.02(-5.73%)
Oct 26, 2023 0.2900 0.2900 0.2620 0.2620 37,487 -0.04(-12.67%)
Oct 25, 2023 0.3050 0.3170 0.2625 0.3000 45,646 +0.01(+2.04%)
Oct 24, 2023 0.3128 0.3128 0.2800 0.2940 78,667 -0.02(-6.31%)
Oct 23, 2023 0.3038 0.3140 0.2626 0.3138 32,000 +0.03(+12.03%)
Oct 20, 2023 0.2840 0.2949 0.2500 0.2801 168,174 -0.02(-8.01%)
Oct 19, 2023 0.3300 0.3400 0.2701 0.3045 93,161 -0.03(-8.56%)
Oct 18, 2023 0.3417 0.3420 0.3000 0.3330 239,634 -0.01(-2.63%)
Oct 17, 2023 0.3500 0.3873 0.3100 0.3420 146,453 -0.01(-2.31%)
Oct 16, 2023 0.4000 0.4400 0.3000 0.3501 245,817 -0.05(-13.53%)
Oct 13, 2023 0.4210 0.4375 0.3999 0.4049 105,637 -0.03(-6.06%)
Oct 12, 2023 0.4200 0.5000 0.3499 0.4310 420,192 +0.03(+6.92%)
Oct 11, 2023 0.3600 0.4200 0.3600 0.4031 85,715 +0.02(+4.43%)
Oct 10, 2023 0.3700 0.4003 0.3500 0.3860 20,360 -0.01(-3.50%)
Oct 09, 2023 0.4000 0.4395 0.3800 0.4000 37,359 -0.02(-4.58%)
Oct 06, 2023 0.4300 0.4300 0.4000 0.4192 64,104 -0.00(-0.90%)
Oct 05, 2023 0.4372 0.4470 0.4130 0.4230 180,862 +0.01(+2.92%)
Oct 04, 2023 0.4370 0.4400 0.4100 0.4110 50,374 +0.00(+0.05%)
Oct 03, 2023 0.3950 0.4300 0.3800 0.4108 102,952 +0.02(+4.80%)
Oct 02, 2023 0.4300 0.4500 0.3852 0.3920 96,857 -0.04(-8.84%)
Sep 29, 2023 0.4210 0.4577 0.4210 0.4300 92,348 -0.01(-2.38%)
Sep 28, 2023 0.5412 0.5527 0.4300 0.4405 298,942 -0.14(-24.05%)
Sep 27, 2023 0.5361 0.5800 0.5300 0.5800 468,546 +0.04(+7.45%)
Sep 26, 2023 0.5700 0.5990 0.5110 0.5398 130,505 -0.01(-2.12%)
Sep 25, 2023 0.5500 0.5750 0.5506 0.5515 112,886 +0.00(+0.27%)
Sep 22, 2023 0.5102 0.5910 0.5000 0.5500 69,239 +0.02(+4.56%)
Sep 21, 2023 0.5201 0.5800 0.5005 0.5260 103,879 -0.02(-2.77%)
Sep 20, 2023 0.5932 0.5932 0.5100 0.5410 154,372 -0.02(-4.25%)
Sep 19, 2023 0.6218 0.6999 0.5494 0.5650 243,994 -0.08(-11.86%)
Sep 18, 2023 0.6212 0.7001 0.5800 0.6410 262,859 +0.00(+0.31%)
Sep 15, 2023 0.6200 0.6960 0.5254 0.6390 827,703 -0.04(-5.89%)
Sep 14, 2023 0.6700 0.7750 0.6050 0.6790 1,781,339 -0.12(-15.12%)
Sep 13, 2023 0.5200 1.120 0.5034 0.8000 36,637,056 +0.25(+44.98%)
Sep 12, 2023 0.4200 0.5879 0.4100 0.5518 2,292,697 +0.14(+34.55%)
Sep 11, 2023 0.3400 0.4350 0.3450 0.4101 539,607 -0.01(-2.54%)
Sep 08, 2023 0.4671 0.4792 0.3740 0.4208 6,288,712 +0.04(+10.16%)
Sep 07, 2023 0.4144 0.4399 0.3800 0.3820 98,864 -0.02(-3.83%)
Sep 06, 2023 0.3950 0.4500 0.3950 0.3972 53,440 +0.00(+0.56%)
Sep 05, 2023 0.4410 0.5092 0.3810 0.3950 122,119 -0.05(-12.22%)
Sep 01, 2023 0.4600 0.4786 0.4400 0.4500 80,842 -0.01(-2.17%)
Aug 31, 2023 0.5010 0.5400 0.4600 0.4600 118,214 -0.02(-3.18%)
Aug 30, 2023 0.4570 0.5200 0.4400 0.4751 142,785 +0.00(+0.85%)
Aug 29, 2023 0.5131 0.5131 0.4400 0.4711 107,614 +0.01(+1.31%)
Aug 28, 2023 0.5360 0.5388 0.4500 0.4650 156,373 -0.05(-9.18%)
Aug 25, 2023 0.4202 0.5470 0.4200 0.5120 360,108 +0.07(+16.36%)
Aug 24, 2023 0.3550 0.5299 0.3500 0.4400 652,891 +0.08(+20.55%)
Aug 23, 2023 0.3000 0.3864 0.2930 0.3650 389,528 +0.05(+17.55%)
Aug 22, 2023 0.3532 0.3590 0.2850 0.3105 392,340 -0.04(-10.52%)
Aug 21, 2023 0.4250 0.4250 0.3303 0.3470 352,351 -0.04(-9.33%)
Aug 18, 2023 0.5900 0.6000 0.3703 0.3827 816,613 -0.25(-39.73%)
Aug 17, 2023 0.6500 0.9800 0.6100 0.6350 882,079 +0.01(+2.25%)
Aug 16, 2023 0.5700 0.6500 0.5431 0.6210 821,011 -0.46(-42.50%)
Aug 15, 2023 1.120 1.253 1.075 1.080 101,111 -0.07(-6.09%)
Aug 14, 2023 1.220 1.258 1.100 1.150 50,362 -0.05(-4.17%)
Aug 11, 2023 1.270 1.360 1.160 1.200 168,823 -0.11(-8.40%)
Aug 10, 2023 1.466 1.466 1.250 1.310 67,242 -0.07(-5.07%)
Aug 09, 2023 1.210 1.380 1.210 1.380 48,742 +0.16(+13.11%)
Aug 08, 2023 1.260 1.290 1.180 1.220 39,384 -0.04(-3.17%)
Aug 07, 2023 1.330 1.330 1.210 1.260 21,920 -0.05(-3.82%)
Aug 04, 2023 1.270 1.310 1.270 1.310 10,385 +0.04(+3.15%)
Aug 03, 2023 1.270 1.340 1.260 1.270 19,513 +0.00(+0.00%)
Aug 02, 2023 1.310 1.360 1.220 1.270 88,997 -0.08(-5.93%)
Aug 01, 2023 1.430 1.490 1.320 1.350 110,522 -0.07(-4.93%)
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 -1.45(-52.81%)
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.