Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2021 17.20 19.00 17.10 18.99 149,224 +1.75(+10.15%)
Aug 30, 2021 17.54 17.75 16.61 17.24 146,917 +0.15(+0.88%)
Aug 27, 2021 16.41 17.77 15.95 17.09 152,946 +0.77(+4.72%)
Aug 26, 2021 16.61 18.00 16.10 16.32 202,361 -0.08(-0.49%)
Aug 25, 2021 15.00 16.61 14.75 16.40 172,043 +1.19(+7.82%)
Aug 24, 2021 14.70 15.77 14.14 15.21 204,600 +1.06(+7.49%)
Aug 23, 2021 13.12 14.46 12.42 14.15 342,558 +1.35(+10.55%)
Aug 20, 2021 14.30 16.94 12.18 12.80 809,460 -0.42(-3.18%)
Aug 19, 2021 16.82 23.71 13.06 13.22 1,772,212 -2.78(-17.37%)
Aug 18, 2021 13.18 16.31 13.18 16.00 163,122 +2.84(+21.58%)
Aug 17, 2021 12.55 13.36 12.55 13.16 88,906 +0.61(+4.86%)
Aug 16, 2021 13.74 13.75 12.07 12.55 153,470 -1.70(-11.93%)
Aug 13, 2021 17.16 17.36 14.23 14.25 71,867 -3.12(-17.96%)
Aug 12, 2021 18.29 18.70 17.00 17.37 76,510 -1.21(-6.51%)
Aug 11, 2021 19.75 20.76 18.30 18.58 83,971 -0.79(-4.08%)
Aug 10, 2021 26.60 27.13 18.33 19.37 209,285 -6.76(-25.87%)
Aug 09, 2021 22.89 28.00 22.89 26.13 151,569 +3.73(+16.65%)
Aug 06, 2021 20.37 22.75 20.15 22.40 84,493 +2.30(+11.44%)
Aug 05, 2021 18.19 20.10 17.64 20.10 143,056 +2.10(+11.67%)
Aug 04, 2021 15.30 18.00 15.00 18.00 118,080 +3.02(+20.16%)
Aug 03, 2021 15.15 15.24 14.67 14.98 27,059 +0.11(+0.74%)
Aug 02, 2021 14.32 15.50 13.50 14.87 59,905 +0.81(+5.76%)
Jul 30, 2021 13.56 14.20 13.30 14.06 67,695 +0.11(+0.79%)
Jul 29, 2021 12.89 14.55 12.62 13.95 92,501 +1.22(+9.58%)
Jul 28, 2021 12.84 13.04 12.20 12.73 35,806 +0.10(+0.79%)
Jul 27, 2021 12.87 13.04 12.31 12.63 14,917 -0.17(-1.33%)
Jul 26, 2021 13.49 13.60 12.30 12.80 74,747 -0.66(-4.90%)
Jul 23, 2021 11.63 15.25 11.39 13.46 266,173 +1.90(+16.44%)
Jul 22, 2021 12.19 12.19 11.50 11.56 16,107 -0.53(-4.38%)
Jul 21, 2021 11.97 12.10 10.89 12.09 33,024 -0.07(-0.58%)
Jul 20, 2021 10.42 12.18 10.27 12.16 64,141 +1.76(+16.92%)
Jul 19, 2021 9.810 10.45 9.680 10.40 45,223 -0.01(-0.10%)
Jul 16, 2021 10.10 10.48 9.896 10.41 31,717 +0.39(+3.89%)
Jul 15, 2021 9.760 10.03 9.590 10.02 34,578 +0.06(+0.60%)
Jul 14, 2021 11.02 11.02 9.860 9.960 68,647 -0.94(-8.62%)
Jul 13, 2021 9.990 11.13 9.600 10.90 79,637 +0.94(+9.44%)
Jul 12, 2021 9.510 9.980 9.510 9.960 26,377 +0.45(+4.73%)
Jul 09, 2021 8.510 9.550 8.430 9.510 24,711 +1.13(+13.48%)
Jul 08, 2021 8.750 8.795 8.250 8.380 32,803 -0.48(-5.42%)
Jul 07, 2021 9.050 9.165 8.820 8.860 28,031 -0.01(-0.11%)
Jul 06, 2021 9.400 9.400 8.750 8.870 62,406 -0.37(-4.00%)
Jul 02, 2021 9.140 9.650 8.926 9.240 130,316 +0.14(+1.54%)
Jul 01, 2021 8.830 9.245 8.650 9.100 56,481 +0.25(+2.82%)
Jun 30, 2021 8.020 9.120 8.013 8.850 118,954 +0.94(+11.88%)
Jun 29, 2021 8.530 8.739 7.850 7.910 93,611 -0.87(-9.91%)
Jun 28, 2021 8.220 8.780 8.010 8.780 225,746 +0.95(+12.13%)
Jun 25, 2021 7.500 8.450 7.410 7.830 672,527 +0.50(+6.82%)
Jun 24, 2021 7.600 7.680 6.904 7.330 311,635 -0.02(-0.27%)
Jun 23, 2021 8.380 8.400 7.350 7.350 124,069 -0.83(-10.15%)
Jun 22, 2021 9.170 9.343 8.180 8.180 74,038 -0.87(-9.61%)
Jun 21, 2021 9.530 10.05 9.010 9.050 58,268 -0.46(-4.84%)
Jun 18, 2021 10.05 10.48 9.500 9.510 149,009 -0.50(-5.00%)
Jun 17, 2021 9.950 10.16 9.900 10.01 62,278 +0.07(+0.70%)
Jun 16, 2021 10.13 10.38 9.890 9.940 58,349 -0.29(-2.83%)
Jun 15, 2021 10.47 10.51 10.11 10.23 41,228 -0.09(-0.87%)
Jun 14, 2021 10.25 10.56 10.20 10.32 32,448 +0.00(+0.00%)
Jun 11, 2021 10.04 10.32 9.800 10.32 21,964 +0.33(+3.30%)
Jun 10, 2021 10.34 10.36 9.890 9.990 31,960 -0.37(-3.57%)
Jun 09, 2021 10.22 10.45 10.21 10.36 14,434 +0.13(+1.27%)
Jun 08, 2021 10.84 11.28 10.17 10.23 50,635 -0.35(-3.31%)
Jun 07, 2021 9.960 10.66 9.830 10.58 55,652 +0.75(+7.63%)
Jun 04, 2021 9.360 9.830 9.350 9.830 22,962 +0.73(+8.02%)
Jun 03, 2021 10.45 10.55 9.080 9.100 82,573 -1.30(-12.50%)
Jun 02, 2021 10.21 10.53 10.01 10.40 58,438 +0.40(+4.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.