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, 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%)
May 02, 2022 6.270 7.430 6.270 7.400 117,366 +1.06(+16.72%)
Apr 29, 2022 6.110 6.490 6.110 6.340 30,380 +0.14(+2.26%)
Apr 28, 2022 6.270 6.290 5.860 6.200 57,248 +0.19(+3.16%)
Apr 27, 2022 6.020 6.300 5.910 6.010 60,628 -0.01(-0.17%)
Apr 26, 2022 6.030 6.190 5.850 6.020 55,611 -0.03(-0.50%)
Apr 25, 2022 6.240 6.240 5.850 6.050 81,463 -0.06(-0.98%)
Apr 22, 2022 6.240 6.410 5.970 6.110 43,213 -0.02(-0.33%)
Apr 21, 2022 6.510 6.510 5.915 6.130 127,918 -0.26(-4.07%)
Apr 20, 2022 6.550 6.592 6.340 6.390 84,219 -0.23(-3.47%)
Apr 19, 2022 6.630 6.756 6.510 6.620 36,032 +0.04(+0.61%)
Apr 18, 2022 7.360 7.360 6.510 6.580 130,765 -0.75(-10.23%)
Apr 14, 2022 7.750 7.760 7.300 7.330 85,474 -0.42(-5.42%)
Apr 13, 2022 7.350 7.760 7.350 7.750 121,236 +0.44(+6.02%)
Apr 12, 2022 7.300 7.730 7.200 7.310 61,746 +0.00(+0.00%)
Apr 11, 2022 7.020 7.410 6.950 7.310 57,789 +0.25(+3.54%)
Apr 08, 2022 6.870 7.490 6.810 7.060 64,044 +0.14(+2.02%)
Apr 07, 2022 6.880 7.080 6.750 6.920 45,889 +0.06(+0.87%)
Apr 06, 2022 6.750 7.100 6.610 6.860 81,119 +0.17(+2.54%)
Apr 05, 2022 6.990 6.990 6.630 6.690 22,613 -0.28(-4.02%)
Apr 04, 2022 6.840 7.141 6.815 6.970 29,115 +0.25(+3.72%)
Apr 01, 2022 6.550 6.777 6.300 6.720 48,852 +0.35(+5.49%)
Mar 31, 2022 6.630 6.780 6.210 6.370 109,682 -0.39(-5.77%)
Mar 30, 2022 7.410 7.430 6.580 6.760 75,986 -0.54(-7.33%)
Mar 29, 2022 7.570 7.680 7.240 7.295 72,325 -0.17(-2.34%)
Mar 28, 2022 7.610 7.690 7.330 7.470 31,712 -0.26(-3.36%)
Mar 25, 2022 7.520 7.900 7.280 7.730 85,384 +0.21(+2.79%)
Mar 24, 2022 7.570 7.660 7.250 7.520 173,444 -0.50(-6.23%)
Mar 23, 2022 7.820 8.440 7.790 8.020 109,964 +0.05(+0.63%)
Mar 22, 2022 7.720 8.250 7.515 7.970 110,544 +0.40(+5.28%)
Mar 21, 2022 7.180 7.570 7.040 7.570 72,681 +0.40(+5.58%)
Mar 18, 2022 7.170 7.291 6.900 7.170 176,135 +0.14(+1.99%)
Mar 17, 2022 6.640 7.240 6.640 7.030 114,724 +0.40(+6.03%)
Mar 16, 2022 6.150 6.700 6.001 6.630 60,959 +0.57(+9.41%)
Mar 15, 2022 5.820 6.120 5.730 6.060 71,821 +0.20(+3.41%)
Mar 14, 2022 6.450 6.640 5.720 5.860 207,086 -0.59(-9.15%)
Mar 11, 2022 6.460 6.610 6.311 6.450 71,990 +0.07(+1.10%)
Mar 10, 2022 6.240 6.420 6.050 6.380 72,559 +0.03(+0.47%)
Mar 09, 2022 6.240 6.440 6.141 6.350 82,005 +0.22(+3.59%)
Mar 08, 2022 6.000 6.480 5.910 6.130 99,936 +0.18(+3.03%)
Mar 07, 2022 6.040 6.460 5.940 5.950 113,949 -0.13(-2.14%)
Mar 04, 2022 6.520 6.762 6.000 6.080 66,367 -0.47(-7.18%)
Mar 03, 2022 6.840 7.090 6.470 6.550 109,696 -0.22(-3.25%)
Mar 02, 2022 6.540 6.900 6.540 6.770 69,565 +0.19(+2.89%)
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.