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 (%)
Dec 31, 2021 8.860 8.860 8.220 8.630 151,001 +0.00(+0.00%)
Dec 30, 2021 8.650 9.350 8.390 8.630 126,898 +0.10(+1.17%)
Dec 29, 2021 8.950 9.020 8.500 8.530 115,595 -0.45(-5.01%)
Dec 28, 2021 9.320 9.640 8.860 8.980 86,684 -0.47(-4.97%)
Dec 27, 2021 10.00 10.00 9.380 9.450 71,501 -0.48(-4.83%)
Dec 23, 2021 9.720 10.19 9.520 9.930 84,700 +0.12(+1.22%)
Dec 22, 2021 9.640 9.945 9.210 9.810 102,300 +0.25(+2.62%)
Dec 21, 2021 9.520 10.00 9.330 9.560 121,305 +0.15(+1.59%)
Dec 20, 2021 9.410 9.500 8.705 9.410 161,356 +0.34(+3.75%)
Dec 17, 2021 8.840 9.190 8.510 9.070 337,802 +0.08(+0.89%)
Dec 16, 2021 8.980 9.190 8.640 8.990 142,388 +0.01(+0.11%)
Dec 15, 2021 8.510 8.980 8.150 8.980 125,369 +0.48(+5.65%)
Dec 14, 2021 9.030 9.240 8.420 8.500 82,601 -0.73(-7.91%)
Dec 13, 2021 9.640 9.690 8.900 9.230 80,229 -0.50(-5.14%)
Dec 10, 2021 9.350 9.850 9.210 9.730 118,880 +0.38(+4.06%)
Dec 09, 2021 9.330 9.550 9.110 9.350 71,206 -0.08(-0.85%)
Dec 08, 2021 9.370 9.775 9.071 9.430 72,612 +0.10(+1.07%)
Dec 07, 2021 8.810 9.600 8.680 9.330 223,777 +0.69(+7.99%)
Dec 06, 2021 8.910 9.080 8.380 8.640 204,567 -0.18(-2.04%)
Dec 03, 2021 8.820 8.953 8.200 8.820 300,468 -0.07(-0.79%)
Dec 02, 2021 8.430 9.190 8.290 8.890 151,281 +0.56(+6.72%)
Dec 01, 2021 9.360 9.450 8.150 8.330 366,968 -0.91(-9.85%)
Nov 30, 2021 9.100 9.590 9.070 9.240 212,769 -0.08(-0.86%)
Nov 29, 2021 9.860 10.00 9.320 9.320 302,444 -0.28(-2.92%)
Nov 26, 2021 9.330 9.690 9.250 9.600 285,516 +0.28(+3.00%)
Nov 24, 2021 9.280 10.13 9.050 9.320 275,041 -0.05(-0.53%)
Nov 23, 2021 10.01 10.14 9.030 9.370 164,964 -0.08(-0.85%)
Nov 22, 2021 10.86 10.86 9.380 9.450 336,496 -1.38(-12.74%)
Nov 19, 2021 10.59 11.01 10.35 10.83 102,588 +0.25(+2.36%)
Nov 18, 2021 11.26 10.69 10.52 10.58 154,055 -0.72(-6.37%)
Nov 17, 2021 10.65 11.47 10.61 11.30 142,518 +0.50(+4.63%)
Nov 16, 2021 10.73 11.28 10.51 10.80 149,212 -0.16(-1.46%)
Nov 15, 2021 11.18 11.49 9.774 10.96 480,235 -0.55(-4.78%)
Nov 12, 2021 11.92 11.96 11.15 11.51 125,225 -0.26(-2.21%)
Nov 11, 2021 11.67 11.99 11.36 11.77 119,587 +0.24(+2.08%)
Nov 10, 2021 12.25 11.53 164,032 -0.61(-5.02%)
Nov 09, 2021 11.23 12.19 10.86 12.14 258,549 +0.85(+7.53%)
Nov 08, 2021 11.60 11.63 10.79 11.29 321,883 -0.28(-2.42%)
Nov 05, 2021 11.20 11.95 11.13 11.57 212,421 +0.24(+2.12%)
Nov 04, 2021 10.95 11.44 10.73 11.33 211,759 +0.35(+3.19%)
Nov 03, 2021 10.60 11.10 10.42 10.98 148,976 +0.35(+3.29%)
Nov 02, 2021 11.11 11.14 10.46 10.63 194,361 -0.54(-4.83%)
Nov 01, 2021 10.57 11.40 10.84 11.17 309,572 +0.48(+4.49%)
Oct 29, 2021 10.36 10.83 10.03 10.69 195,205 +0.29(+2.79%)
Oct 28, 2021 10.04 10.50 9.875 10.40 197,493 +0.33(+3.28%)
Oct 27, 2021 9.980 10.39 9.650 10.07 278,065 -0.08(-0.79%)
Oct 26, 2021 10.08 10.15 153,810 +0.07(+0.69%)
Oct 25, 2021 9.830 10.15 9.770 10.08 195,876 +0.14(+1.41%)
Oct 22, 2021 10.23 9.730 9.940 163,494 -0.40(-3.87%)
Oct 21, 2021 10.20 10.44 9.940 10.34 239,955 +0.15(+1.47%)
Oct 20, 2021 9.660 10.35 9.600 10.19 377,398 +0.59(+6.15%)
Oct 19, 2021 9.620 9.890 9.500 9.600 263,325 +0.09(+0.95%)
Oct 18, 2021 9.920 9.991 9.430 9.510 335,072 -0.39(-3.94%)
Oct 15, 2021 10.22 10.50 9.680 9.900 317,855 -0.30(-2.94%)
Oct 14, 2021 10.84 10.85 10.15 10.20 225,553 -0.31(-2.95%)
Oct 13, 2021 10.14 10.80 9.880 10.51 409,063 +0.38(+3.70%)
Oct 12, 2021 10.43 10.51 9.751 10.13 449,757 -0.46(-4.30%)
Oct 11, 2021 9.410 10.75 9.310 10.59 777,514 +1.17(+12.42%)
Oct 08, 2021 10.07 10.09 9.240 9.420 447,571 -0.54(-5.42%)
Oct 07, 2021 9.970 10.58 9.800 9.960 643,558 +0.15(+1.53%)
Oct 06, 2021 10.04 10.24 9.510 9.810 558,753 -0.31(-3.06%)
Oct 05, 2021 10.97 11.18 10.04 10.12 688,544 -0.71(-6.56%)
Oct 04, 2021 11.59 11.68 10.70 10.83 595,894 -0.90(-7.67%)
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.