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 (%)
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%)
Feb 01, 2022 8.560 8.950 8.330 8.690 97,724 -0.01(-0.11%)
Jan 31, 2022 8.020 8.700 211,701 +0.76(+9.57%)
Jan 28, 2022 8.890 9.070 7.740 7.940 233,374 -1.02(-11.38%)
Jan 27, 2022 10.00 10.01 8.830 8.960 223,888 -0.89(-9.04%)
Jan 26, 2022 9.460 10.30 9.381 9.850 186,126 +0.40(+4.23%)
Jan 25, 2022 8.890 9.700 8.700 9.450 132,396 +0.41(+4.54%)
Jan 24, 2022 8.210 9.200 8.070 9.040 272,279 +0.52(+6.10%)
Jan 21, 2022 8.610 8.700 8.160 8.520 95,017 -0.03(-0.35%)
Jan 20, 2022 8.310 8.770 8.310 8.550 94,763 +0.35(+4.27%)
Jan 19, 2022 8.100 8.320 7.980 8.200 69,036 +0.07(+0.86%)
Jan 18, 2022 8.766 8.766 8.000 8.130 135,680 +0.08(+0.99%)
Jan 14, 2022 8.050 0 +0.37(+4.82%)
Jan 13, 2022 7.630 7.790 7.353 7.680 62,493 +0.14(+1.86%)
Jan 12, 2022 7.710 8.040 7.309 7.540 100,455 -0.16(-2.08%)
Jan 11, 2022 7.770 7.975 7.410 7.700 79,361 -0.03(-0.39%)
Jan 10, 2022 7.010 7.840 6.890 7.730 210,028 +0.69(+9.80%)
Jan 07, 2022 7.320 7.560 7.030 7.040 165,272 -0.27(-3.69%)
Jan 06, 2022 7.510 7.742 7.120 7.310 198,302 -0.24(-3.18%)
Jan 05, 2022 8.130 8.499 7.430 7.550 252,341 -0.56(-6.91%)
Jan 04, 2022 8.900 9.020 8.090 8.110 208,134 -0.74(-8.36%)
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.