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 (%)
May 31, 2023 1.160 1.440 1.150 1.240 87,109 +0.14(+12.56%)
May 30, 2023 1.280 1.280 1.100 1.102 34,686 -0.10(-8.05%)
May 26, 2023 1.130 1.250 1.130 1.198 31,613 +0.04(+3.28%)
May 25, 2023 1.240 1.260 1.145 1.160 49,164 -0.08(-6.45%)
May 24, 2023 1.410 1.410 1.236 1.240 9,769 -0.08(-5.93%)
May 23, 2023 1.340 1.405 1.300 1.318 43,510 -0.03(-2.36%)
May 22, 2023 1.160 1.420 1.150 1.350 76,840 +0.20(+17.39%)
May 19, 2023 1.130 1.250 1.114 1.150 49,758 +0.00(+0.00%)
May 18, 2023 1.200 1.200 1.060 1.150 134,536 -0.10(-8.00%)
May 17, 2023 1.050 1.860 1.050 1.250 721,170 +0.17(+15.74%)
May 16, 2023 1.070 1.190 1.020 1.080 72,033 -0.07(-6.09%)
May 15, 2023 1.400 1.400 1.060 1.150 174,922 -0.37(-24.34%)
May 12, 2023 2.000 2.030 1.467 1.520 152,503 -0.76(-33.33%)
May 11, 2023 2.450 2.480 2.230 2.280 36,041 -0.15(-6.17%)
May 10, 2023 2.450 2.500 2.380 2.430 18,215 -0.12(-4.71%)
May 09, 2023 2.870 2.870 2.470 2.550 59,630 -0.21(-7.44%)
May 08, 2023 2.700 2.850 2.640 2.755 47,492 +0.15(+5.96%)
May 05, 2023 2.600 2.690 2.380 2.600 39,736 +0.29(+12.55%)
May 04, 2023 2.160 2.560 2.160 2.310 54,997 +0.11(+5.00%)
May 03, 2023 2.040 2.440 2.030 2.200 40,144 +0.10(+4.76%)
May 02, 2023 1.900 2.100 1.900 2.100 30,269 +0.16(+8.25%)
May 01, 2023 1.980 1.990 1.910 1.940 53,458 +0.07(+3.74%)
Apr 28, 2023 1.750 1.980 1.750 1.870 11,523 +0.04(+2.19%)
Apr 27, 2023 1.690 1.830 1.690 1.830 9,533 +0.09(+5.17%)
Apr 26, 2023 1.650 1.930 1.650 1.740 23,373 +0.02(+0.95%)
Apr 25, 2023 1.670 1.726 1.660 1.724 9,959 -0.05(-2.62%)
Apr 24, 2023 1.830 1.900 1.740 1.770 10,443 -0.05(-2.75%)
Apr 21, 2023 1.790 1.835 1.780 1.820 7,880 +0.06(+3.41%)
Apr 20, 2023 1.950 2.005 1.743 1.760 38,924 -0.21(-10.66%)
Apr 19, 2023 1.870 1.990 1.870 1.970 63,023 +0.14(+7.65%)
Apr 18, 2023 1.680 1.830 1.660 1.830 14,468 +0.11(+6.40%)
Apr 17, 2023 1.640 1.760 1.580 1.720 35,346 +0.15(+9.55%)
Apr 14, 2023 1.460 1.570 1.460 1.570 13,987 +0.11(+7.53%)
Apr 13, 2023 1.420 1.530 1.410 1.460 20,455 +0.02(+1.39%)
Apr 12, 2023 1.400 1.450 1.400 1.440 14,976 +0.09(+6.67%)
Apr 11, 2023 1.340 1.365 1.330 1.350 8,356 +0.02(+1.50%)
Apr 10, 2023 1.330 1.390 1.310 1.330 10,202 -0.06(-4.32%)
Apr 06, 2023 1.500 1.510 1.280 1.390 20,227 +0.12(+9.45%)
Apr 05, 2023 1.310 1.370 1.260 1.270 11,638 -0.09(-6.62%)
Apr 04, 2023 1.420 1.490 1.313 1.360 22,196 -0.05(-3.55%)
Apr 03, 2023 1.380 1.498 1.340 1.410 53,940 +0.01(+0.71%)
Mar 31, 2023 1.220 1.426 1.210 1.400 53,596 +0.16(+13.36%)
Mar 30, 2023 1.140 1.330 1.140 1.235 144,195 +0.12(+11.26%)
Mar 29, 2023 1.210 1.210 1.060 1.110 55,410 -0.12(-9.76%)
Mar 28, 2023 1.210 1.292 1.150 1.230 26,192 -0.01(-0.81%)
Mar 27, 2023 1.300 1.350 1.205 1.240 40,745 -0.12(-8.82%)
Mar 24, 2023 1.380 1.530 1.220 1.360 219,876 +0.05(+3.82%)
Mar 23, 2023 1.090 1.400 1.050 1.310 70,781 +0.18(+16.39%)
Mar 22, 2023 1.050 1.140 1.050 1.125 23,423 +0.06(+5.19%)
Mar 21, 2023 1.020 1.117 1.020 1.070 20,089 +0.07(+7.00%)
Mar 20, 2023 1.030 1.050 1.000 1.000 13,691 -0.05(-4.76%)
Mar 17, 2023 1.020 1.200 1.020 1.050 127,727 +0.08(+8.25%)
Mar 16, 2023 0.9800 1.020 0.9275 0.9700 18,260 +0.01(+1.04%)
Mar 15, 2023 1.020 1.020 0.9500 0.9600 47,353 -0.02(-2.14%)
Mar 14, 2023 1.030 1.070 0.9561 0.9810 46,954 -0.09(-8.32%)
Mar 13, 2023 1.190 1.190 1.060 1.070 15,803 -0.07(-6.14%)
Mar 10, 2023 1.250 1.250 1.050 1.140 61,110 -0.09(-7.32%)
Mar 09, 2023 1.280 1.290 1.170 1.230 34,659 -0.01(-0.81%)
Mar 08, 2023 1.290 1.320 1.210 1.240 38,409 -0.06(-4.62%)
Mar 07, 2023 1.395 1.395 1.270 1.300 70,522 -0.07(-5.11%)
Mar 06, 2023 1.400 1.490 1.350 1.370 18,496 -0.07(-4.86%)
Mar 03, 2023 1.400 1.544 1.350 1.440 130,855 +0.06(+4.35%)
Mar 02, 2023 1.330 1.464 1.330 1.380 35,398 +0.01(+0.73%)
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.