Impel Pharmaceuticals Inc (IMPLQ)
Apr 5, 2024 - IMPLQ was delisted (reason: shares cancelled)
0.0150
+0.0050 (50.00%)
Inactive · Last trade price
on Apr 5, 2024
Impel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 38,335 |
| Apr 4, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,688 |
| Apr 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -49.24% | 1,417 |
| Apr 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.50% | 64,006 |
| Apr 1, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 177.78% | 64,006 |
| Mar 28, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -5.26% | 40,194 |
| Mar 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -62.00% | 447 |
| Mar 26, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 163.16% | 522 |
| Mar 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -51.59% | 7,001 |
| Mar 22, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 63.54% | 37,808 |
| Mar 21, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -38.85% | 3,301 |
| Mar 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 106.58% | 977 |
| Mar 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 29,912 |
| Mar 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,122 |
| Mar 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21,104 |
| Mar 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,915 |
| Mar 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.00% | 1,001 |
| Mar 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,001 |
| Mar 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | 3,778 |
| Mar 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.56% | 3,307 |
| Mar 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 257 |
| Mar 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.42% | 3,550 |
| Mar 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.00% | 3,699 |
| Mar 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 9,549 |
| Mar 1, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -36.17% | 218,362 |
| Feb 29, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 650 |
| Feb 28, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -25.00% | 20,707 |
| Feb 27, 2024 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | -37.33% | 1,177 |
| Feb 26, 2024 | 0.01 | 0.04 | 0.01 | 0.03 | 0.03 | 117.39% | 2,594 |
| Feb 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 109 |
| Feb 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.69% | 1,240 |
| Feb 21, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -2.25% | 6,032 |
| Feb 20, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 13.38% | 12,891 |
| Feb 16, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -21.50% | 12,906 |
| Feb 15, 2024 | 0.01 | 0.07 | 0.01 | 0.02 | 0.02 | 49.25% | 17,129 |
| Feb 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.84% | 919 |
| Feb 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.91% | 3,646 |
| Feb 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,418 |
| Feb 9, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 13,176 |
| Feb 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 16,920 |
| Feb 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.34% | 127,634 |
| Feb 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.08% | 107,200 |
| Feb 5, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -21.25% | 270,724 |
| Feb 2, 2024 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -46.67% | 143,831 |
| Feb 1, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.00% | 103,351 |
| Jan 31, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.19% | 22,505 |
| Jan 30, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 5,795 |
| Jan 29, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.13% | 9,986 |
| Jan 26, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -29.20% | 12,093 |
| Jan 25, 2024 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | - | 39,396 |
| Jan 24, 2024 | 0.03 | 0.06 | 0.03 | 0.05 | 0.05 | - | 44,924 |
| Jan 23, 2024 | 0.02 | 0.07 | 0.02 | 0.05 | 0.05 | 24.69% | 85,118 |
| Jan 22, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.80% | 8,248 |
| Jan 19, 2024 | 0.06 | 0.09 | 0.02 | 0.05 | 0.05 | -37.50% | 261,483 |
| Jan 18, 2024 | 0.09 | 0.09 | 0.05 | 0.08 | 0.08 | -11.11% | 101,317 |
| Jan 17, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.98% | 13,080 |
| Jan 16, 2024 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 1.10% | 15,204 |
| Jan 12, 2024 | 0.08 | 0.13 | 0.08 | 0.10 | 0.10 | 1.83% | 37,107 |
| Jan 11, 2024 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | 3.37% | 15,321 |
| Jan 10, 2024 | 0.07 | 0.11 | 0.07 | 0.10 | 0.10 | -14.41% | 10,304 |
| Jan 9, 2024 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 38.40% | 2,425 |
| Jan 8, 2024 | 0.08 | 0.15 | 0.06 | 0.08 | 0.08 | -19.80% | 30,788 |
| Jan 5, 2024 | 0.10 | 0.11 | 0.08 | 0.10 | 0.10 | - | 60,286 |
| Jan 4, 2024 | 0.09 | 0.13 | 0.08 | 0.10 | 0.10 | 2.56% | 27,995 |
| Jan 3, 2024 | 0.09 | 0.11 | 0.08 | 0.10 | 0.10 | 2.63% | 14,952 |
| Jan 2, 2024 | 0.09 | 0.11 | 0.07 | 0.10 | 0.10 | -23.08% | 65,791 |
| Dec 29, 2023 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 2.83% | 110,240 |
| Dec 28, 2023 | 0.13 | 0.19 | 0.12 | 0.12 | 0.12 | -48.68% | 377,482 |
| Dec 27, 2023 | 0.24 | 0.24 | 0.10 | 0.23 | 0.23 | - | 410,874 |
| Dec 26, 2023 | 0.06 | 0.24 | 0.06 | 0.23 | 0.23 | 300.00% | 410,874 |
| Dec 22, 2023 | 0.07 | 0.12 | 0.04 | 0.06 | 0.06 | -51.25% | 675,894 |
| Dec 21, 2023 | 0.04 | 0.20 | 0.03 | 0.12 | 0.12 | 200.00% | 328,625 |
| Dec 20, 2023 | 0.05 | 0.05 | 0.02 | 0.04 | 0.04 | -27.27% | 720,044 |
| Dec 19, 2023 | 0.08 | 0.10 | 0.05 | 0.06 | 0.06 | -35.52% | 667,987 |
| Dec 18, 2023 | 0.23 | 0.30 | 0.06 | 0.09 | 0.09 | -64.62% | 1,312,315 |
| Dec 15, 2023 | 0.42 | 0.44 | 0.23 | 0.24 | 0.24 | -41.79% | 858,521 |
| Dec 14, 2023 | 0.41 | 0.45 | 0.38 | 0.41 | 0.41 | 10.13% | 90,473 |
| Dec 13, 2023 | 0.38 | 0.43 | 0.36 | 0.38 | 0.38 | 4.41% | 126,759 |
| Dec 12, 2023 | 0.42 | 0.42 | 0.36 | 0.36 | 0.36 | 2.83% | 79,307 |
| Dec 11, 2023 | 0.41 | 0.41 | 0.35 | 0.35 | 0.35 | -14.56% | 164,867 |
| Dec 8, 2023 | 0.41 | 0.45 | 0.39 | 0.41 | 0.41 | -4.65% | 144,056 |
| Dec 7, 2023 | 0.42 | 0.46 | 0.41 | 0.43 | 0.43 | 2.90% | 109,936 |
| Dec 6, 2023 | 0.47 | 0.48 | 0.41 | 0.42 | 0.42 | -10.32% | 244,635 |
| Dec 5, 2023 | 0.44 | 0.53 | 0.44 | 0.47 | 0.47 | 2.78% | 491,212 |
| Dec 4, 2023 | 0.39 | 0.54 | 0.38 | 0.45 | 0.45 | 22.77% | 1,178,525 |
| Dec 1, 2023 | 0.41 | 0.42 | 0.35 | 0.37 | 0.37 | -11.97% | 398,781 |
| Nov 30, 2023 | 0.45 | 0.50 | 0.41 | 0.42 | 0.42 | -19.51% | 586,077 |
| Nov 29, 2023 | 0.64 | 0.64 | 0.51 | 0.52 | 0.52 | -12.84% | 672,897 |
| Nov 28, 2023 | 0.65 | 0.70 | 0.53 | 0.60 | 0.60 | -0.23% | 1,189,026 |
| Nov 27, 2023 | 0.63 | 0.80 | 0.57 | 0.60 | 0.60 | -29.02% | 2,213,706 |