Skip to main content
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 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%)
Jun 01, 2022 7.010 7.120 6.750 6.830 45,814 -0.06(-0.87%)
May 31, 2022 6.990 7.130 6.750 6.890 47,437 -0.06(-0.86%)
May 27, 2022 6.580 7.025 6.450 6.950 49,742 +0.33(+4.98%)
May 26, 2022 6.120 6.800 6.120 6.620 40,924 +0.59(+9.78%)
May 25, 2022 6.170 6.380 5.960 6.030 57,705 -0.23(-3.67%)
May 24, 2022 6.230 6.700 6.150 6.260 93,988 -0.12(-1.88%)
May 23, 2022 6.590 6.850 6.120 6.380 76,422 -0.18(-2.74%)
May 20, 2022 6.370 6.830 6.219 6.560 108,004 +0.34(+5.47%)
May 19, 2022 6.510 6.648 6.070 6.220 100,597 -0.20(-3.12%)
May 18, 2022 6.690 7.000 6.000 6.420 83,800 -0.49(-7.09%)
May 17, 2022 6.780 7.230 6.480 6.910 109,288 +0.13(+1.92%)
May 16, 2022 6.510 6.920 6.510 6.780 75,817 +0.32(+4.95%)
May 13, 2022 6.270 6.820 6.210 6.460 83,990 +0.23(+3.69%)
May 12, 2022 5.800 6.495 5.800 6.230 46,246 +0.40(+6.86%)
May 11, 2022 6.080 6.430 5.820 5.830 47,697 -0.34(-5.51%)
May 10, 2022 6.240 6.804 6.010 6.170 156,266 +0.23(+3.87%)
May 09, 2022 6.560 6.750 5.920 5.940 66,583 -0.82(-12.13%)
May 06, 2022 7.470 7.470 6.380 6.760 82,304 -0.25(-3.57%)
May 05, 2022 7.430 7.450 6.910 7.010 54,134 -0.49(-6.53%)
May 04, 2022 7.070 7.530 6.860 7.500 24,004 +0.36(+5.04%)
May 03, 2022 7.570 7.570 7.060 7.140 51,920 -0.26(-3.51%)
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.