Skip to main content

Impel Pharmaceuticals Inc (NQ: IMPL )

0.5140 -0.0270 (-4.99%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 0.5801 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%)
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.