Immutep Limited (IMMP)
NASDAQ: IMMP · Real-Time Price · USD
1.720
-0.020 (-1.15%)
At close: Aug 1, 2025, 4:00 PM
1.750
+0.030 (1.74%)
After-hours: Aug 1, 2025, 5:08 PM EDT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.73 | 1.73 | 1.67 | 1.72 | 1.72 | -1.15% | 62,199 |
| Jul 31, 2025 | 1.81 | 1.81 | 1.73 | 1.74 | 1.74 | -1.69% | 114,355 |
| Jul 30, 2025 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | 0.57% | 60,376 |
| Jul 29, 2025 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -2.22% | 57,571 |
| Jul 28, 2025 | 1.74 | 1.82 | 1.72 | 1.80 | 1.80 | 4.65% | 145,627 |
| Jul 25, 2025 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | 1.18% | 52,576 |
| Jul 24, 2025 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 1.19% | 85,305 |
| Jul 23, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 79,864 |
| Jul 22, 2025 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | -0.58% | 105,866 |
| Jul 21, 2025 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 0.59% | 55,916 |
| Jul 18, 2025 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | 0.59% | 38,217 |
| Jul 17, 2025 | 1.66 | 1.72 | 1.66 | 1.69 | 1.69 | 3.05% | 83,003 |
| Jul 16, 2025 | 1.64 | 1.67 | 1.60 | 1.64 | 1.64 | 0.61% | 73,668 |
| Jul 15, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -3.55% | 58,379 |
| Jul 14, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 2.42% | 59,711 |
| Jul 11, 2025 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | 0.61% | 46,169 |
| Jul 10, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -2.96% | 119,256 |
| Jul 9, 2025 | 1.66 | 1.74 | 1.66 | 1.69 | 1.69 | -0.59% | 65,036 |
| Jul 8, 2025 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | 1.19% | 31,912 |
| Jul 7, 2025 | 1.72 | 1.74 | 1.66 | 1.68 | 1.68 | -2.33% | 112,598 |
| Jul 3, 2025 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | 1.18% | 16,498 |
| Jul 2, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 3.03% | 62,769 |
| Jul 1, 2025 | 1.66 | 1.71 | 1.63 | 1.65 | 1.65 | 0.61% | 72,225 |
| Jun 30, 2025 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | - | 91,088 |
| Jun 27, 2025 | 1.63 | 1.66 | 1.60 | 1.64 | 1.64 | 0.61% | 56,888 |
| Jun 26, 2025 | 1.59 | 1.67 | 1.56 | 1.63 | 1.63 | 3.82% | 98,880 |
| Jun 25, 2025 | 1.59 | 1.62 | 1.53 | 1.57 | 1.57 | -1.88% | 47,124 |
| Jun 24, 2025 | 1.59 | 1.63 | 1.54 | 1.60 | 1.60 | 5.26% | 139,081 |
| Jun 23, 2025 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -5.00% | 285,680 |
| Jun 20, 2025 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | -0.62% | 127,948 |
| Jun 18, 2025 | 1.65 | 1.68 | 1.60 | 1.61 | 1.61 | -3.01% | 136,069 |
| Jun 17, 2025 | 1.70 | 1.72 | 1.66 | 1.66 | 1.66 | -2.92% | 68,630 |
| Jun 16, 2025 | 1.76 | 1.77 | 1.70 | 1.71 | 1.71 | -1.72% | 69,130 |
| Jun 13, 2025 | 1.74 | 1.80 | 1.71 | 1.74 | 1.74 | 0.58% | 47,023 |
| Jun 12, 2025 | 1.80 | 1.81 | 1.71 | 1.73 | 1.73 | -6.49% | 236,763 |
| Jun 11, 2025 | 1.86 | 1.92 | 1.83 | 1.85 | 1.85 | -0.54% | 70,903 |
| Jun 10, 2025 | 1.86 | 1.91 | 1.81 | 1.86 | 1.86 | 1.09% | 69,225 |
| Jun 9, 2025 | 1.88 | 1.89 | 1.83 | 1.84 | 1.84 | -1.08% | 76,612 |
| Jun 6, 2025 | 1.79 | 1.89 | 1.78 | 1.86 | 1.86 | 4.49% | 93,974 |
| Jun 5, 2025 | 1.84 | 1.85 | 1.78 | 1.78 | 1.78 | -2.20% | 108,836 |
| Jun 4, 2025 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -1.89% | 92,642 |
| Jun 3, 2025 | 1.85 | 1.94 | 1.80 | 1.86 | 1.86 | -0.27% | 116,093 |
| Jun 2, 2025 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -1.06% | 68,864 |
| May 30, 2025 | 1.94 | 1.97 | 1.88 | 1.88 | 1.88 | -4.57% | 106,718 |
| May 29, 2025 | 1.97 | 2.05 | 1.90 | 1.97 | 1.97 | 2.07% | 134,760 |
| May 28, 2025 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -3.02% | 59,906 |
| May 27, 2025 | 1.92 | 2.04 | 1.89 | 1.99 | 1.99 | 2.58% | 158,507 |
| May 23, 2025 | 1.91 | 1.98 | 1.88 | 1.94 | 1.94 | -1.52% | 86,557 |
| May 22, 2025 | 1.93 | 2.04 | 1.93 | 1.97 | 1.97 | 1.55% | 108,506 |
| May 21, 2025 | 1.96 | 2.03 | 1.88 | 1.94 | 1.94 | -3.48% | 105,045 |