Skip to main content
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 (%)
Aug 31, 2022 7.340 8.010 7.165 7.820 38,177 +0.61(+8.46%)
Aug 30, 2022 7.620 7.620 7.010 7.210 27,026 -0.22(-2.96%)
Aug 29, 2022 7.290 7.600 7.290 7.430 5,371 -0.04(-0.54%)
Aug 26, 2022 7.610 7.847 7.470 7.470 6,925 -0.41(-5.20%)
Aug 25, 2022 7.940 7.950 7.850 7.880 23,515 +0.31(+4.10%)
Aug 24, 2022 7.590 7.910 7.361 7.570 20,711 +0.12(+1.61%)
Aug 23, 2022 7.030 7.610 7.020 7.450 23,647 +0.43(+6.13%)
Aug 22, 2022 7.090 7.223 6.940 7.020 72,809 -0.27(-3.70%)
Aug 19, 2022 7.670 7.710 7.120 7.290 32,863 -0.38(-4.95%)
Aug 18, 2022 7.960 7.960 7.395 7.670 57,159 +0.06(+0.79%)
Aug 17, 2022 7.740 7.970 7.470 7.610 57,768 -0.32(-4.04%)
Aug 16, 2022 7.900 8.017 7.850 7.930 21,961 +0.09(+1.15%)
Aug 15, 2022 7.960 8.480 7.686 7.840 154,966 -0.86(-9.89%)
Aug 12, 2022 8.790 8.900 8.550 8.700 25,840 -0.02(-0.23%)
Aug 11, 2022 8.540 8.800 8.300 8.720 37,693 +0.36(+4.31%)
Aug 10, 2022 8.400 8.542 7.940 8.360 38,120 +0.10(+1.21%)
Aug 09, 2022 8.780 8.780 7.950 8.260 62,910 -0.46(-5.28%)
Aug 08, 2022 8.490 8.910 8.200 8.720 35,210 +0.13(+1.51%)
Aug 05, 2022 8.500 8.670 8.260 8.590 34,128 +0.18(+2.14%)
Aug 04, 2022 8.270 8.480 8.120 8.410 22,918 +0.29(+3.57%)
Aug 03, 2022 8.050 8.430 8.000 8.120 21,661 +0.12(+1.50%)
Aug 02, 2022 7.800 8.120 7.800 8.000 13,464 -0.05(-0.62%)
Aug 01, 2022 7.850 8.150 7.800 8.050 18,035 -0.02(-0.25%)
Jul 29, 2022 8.050 8.127 7.890 8.070 17,827 +0.11(+1.38%)
Jul 28, 2022 8.260 8.305 7.800 7.960 30,022 -0.16(-1.97%)
Jul 27, 2022 8.140 8.360 8.010 8.120 12,250 +0.12(+1.50%)
Jul 26, 2022 7.980 8.500 7.800 8.000 19,863 +0.09(+1.14%)
Jul 25, 2022 8.140 8.200 7.750 7.910 22,224 -0.10(-1.25%)
Jul 22, 2022 8.240 8.630 8.000 8.010 65,497 -0.25(-3.03%)
Jul 21, 2022 8.390 8.490 8.160 8.260 8,966 +0.04(+0.49%)
Jul 20, 2022 8.380 8.720 8.050 8.220 50,411 -0.13(-1.56%)
Jul 19, 2022 8.370 8.500 8.130 8.350 24,537 +0.26(+3.21%)
Jul 18, 2022 8.080 8.350 8.020 8.090 30,681 +0.03(+0.37%)
Jul 15, 2022 7.930 8.350 7.830 8.060 23,656 +0.17(+2.15%)
Jul 14, 2022 8.470 8.470 7.880 7.890 36,361 -0.44(-5.28%)
Jul 13, 2022 8.380 8.841 7.930 8.330 86,109 -0.23(-2.69%)
Jul 12, 2022 8.870 8.870 7.910 8.560 26,841 +0.29(+3.51%)
Jul 11, 2022 8.750 8.871 8.130 8.270 52,993 -0.76(-8.42%)
Jul 08, 2022 8.740 9.440 8.700 9.030 61,617 +0.16(+1.80%)
Jul 07, 2022 9.170 9.190 8.700 8.870 36,490 -0.30(-3.27%)
Jul 06, 2022 9.210 9.580 9.070 9.170 577,389 -0.15(-1.61%)
Jul 05, 2022 8.940 9.730 8.640 9.320 31,353 +0.10(+1.08%)
Jul 01, 2022 9.280 9.840 9.100 9.220 49,509 -0.10(-1.07%)
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%)
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.