Immutep Limited (IMMP)
NASDAQ: IMMP · Real-Time Price · USD
2.040
+0.010 (0.49%)
May 19, 2025, 4:00 PM - Market closed
Immutep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 2.00 | 2.08 | 2.00 | 2.04 | 2.04 | 0.49% | 124,371 |
| May 16, 2025 | 2.01 | 2.09 | 1.95 | 2.03 | 2.03 | 2.53% | 107,536 |
| May 15, 2025 | 1.98 | 2.15 | 1.95 | 1.98 | 1.98 | 8.20% | 602,013 |
| May 14, 2025 | 1.87 | 1.90 | 1.82 | 1.83 | 1.83 | -3.17% | 114,186 |
| May 13, 2025 | 1.88 | 1.94 | 1.86 | 1.89 | 1.89 | 1.07% | 172,313 |
| May 12, 2025 | 1.83 | 1.88 | 1.78 | 1.87 | 1.87 | 1.08% | 228,672 |
| May 9, 2025 | 1.86 | 1.89 | 1.79 | 1.85 | 1.85 | -0.54% | 141,877 |
| May 8, 2025 | 1.93 | 1.94 | 1.83 | 1.86 | 1.86 | -3.63% | 334,664 |
| May 7, 2025 | 1.95 | 1.98 | 1.87 | 1.93 | 1.93 | -4.93% | 532,786 |
| May 6, 2025 | 2.26 | 2.30 | 1.98 | 2.03 | 2.03 | -18.47% | 1,435,887 |
| May 5, 2025 | 1.94 | 2.71 | 1.91 | 2.49 | 2.49 | 45.61% | 9,804,168 |
| May 2, 2025 | 1.67 | 1.75 | 1.67 | 1.71 | 1.71 | 2.40% | 59,004 |
| May 1, 2025 | 1.71 | 1.76 | 1.63 | 1.67 | 1.67 | -2.34% | 39,519 |
| Apr 30, 2025 | 1.68 | 1.80 | 1.63 | 1.71 | 1.71 | -1.16% | 32,180 |
| Apr 29, 2025 | 1.70 | 1.81 | 1.67 | 1.73 | 1.73 | 4.85% | 48,029 |
| Apr 28, 2025 | 1.61 | 1.70 | 1.61 | 1.65 | 1.65 | 1.23% | 26,969 |
| Apr 25, 2025 | 1.69 | 1.73 | 1.61 | 1.63 | 1.63 | -2.98% | 60,690 |
| Apr 24, 2025 | 1.69 | 1.70 | 1.61 | 1.68 | 1.68 | 3.70% | 59,934 |
| Apr 23, 2025 | 1.56 | 1.63 | 1.53 | 1.62 | 1.62 | 5.88% | 77,519 |
| Apr 22, 2025 | 1.55 | 1.60 | 1.50 | 1.53 | 1.53 | 1.32% | 37,165 |
| Apr 21, 2025 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -1.95% | 32,255 |
| Apr 17, 2025 | 1.47 | 1.55 | 1.46 | 1.54 | 1.54 | 6.21% | 12,957 |
| Apr 16, 2025 | 1.56 | 1.56 | 1.44 | 1.45 | 1.45 | -3.97% | 114,935 |
| Apr 15, 2025 | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | 1.34% | 33,078 |
| Apr 14, 2025 | 1.45 | 1.57 | 1.45 | 1.49 | 1.49 | 2.05% | 30,563 |
| Apr 11, 2025 | 1.46 | 1.46 | 1.42 | 1.46 | 1.46 | 3.55% | 31,179 |
| Apr 10, 2025 | 1.50 | 1.51 | 1.38 | 1.41 | 1.41 | -6.00% | 165,249 |
| Apr 9, 2025 | 1.45 | 1.54 | 1.40 | 1.50 | 1.50 | 3.45% | 103,048 |
| Apr 8, 2025 | 1.46 | 1.73 | 1.41 | 1.45 | 1.45 | 2.11% | 96,200 |
| Apr 7, 2025 | 1.33 | 1.55 | 1.32 | 1.42 | 1.42 | -5.33% | 147,890 |
| Apr 4, 2025 | 1.59 | 1.61 | 1.45 | 1.50 | 1.50 | -6.83% | 173,439 |
| Apr 3, 2025 | 1.63 | 1.67 | 1.60 | 1.61 | 1.61 | -3.59% | 174,479 |
| Apr 2, 2025 | 1.75 | 1.75 | 1.66 | 1.67 | 1.67 | -5.65% | 126,124 |
| Apr 1, 2025 | 1.81 | 1.81 | 1.74 | 1.77 | 1.77 | 0.57% | 25,853 |
| Mar 31, 2025 | 1.81 | 1.88 | 1.76 | 1.76 | 1.76 | -5.38% | 110,347 |
| Mar 28, 2025 | 1.79 | 1.87 | 1.78 | 1.86 | 1.86 | 2.20% | 24,126 |
| Mar 27, 2025 | 1.81 | 1.92 | 1.81 | 1.82 | 1.82 | -0.55% | 89,999 |
| Mar 26, 2025 | 1.85 | 1.94 | 1.80 | 1.83 | 1.83 | -0.54% | 39,378 |
| Mar 25, 2025 | 1.88 | 1.91 | 1.81 | 1.84 | 1.84 | - | 72,109 |
| Mar 24, 2025 | 1.90 | 1.90 | 1.78 | 1.84 | 1.84 | -2.13% | 90,437 |
| Mar 21, 2025 | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -1.05% | 56,504 |
| Mar 20, 2025 | 1.93 | 1.97 | 1.89 | 1.90 | 1.90 | -0.52% | 37,119 |
| Mar 19, 2025 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 3.52% | 69,402 |
| Mar 18, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.37% | 38,472 |
| Mar 17, 2025 | 1.74 | 1.83 | 1.74 | 1.82 | 1.82 | 2.25% | 30,824 |
| Mar 14, 2025 | 1.77 | 1.80 | 1.73 | 1.78 | 1.78 | 1.71% | 40,513 |
| Mar 13, 2025 | 1.77 | 1.79 | 1.68 | 1.75 | 1.75 | 2.94% | 45,162 |
| Mar 12, 2025 | 1.69 | 1.73 | 1.65 | 1.70 | 1.70 | - | 42,389 |
| Mar 11, 2025 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | -2.86% | 103,842 |
| Mar 10, 2025 | 1.78 | 1.88 | 1.75 | 1.75 | 1.75 | -0.57% | 128,185 |