Skip to main content
Impel Pharmaceuticals Inc (IMPLQ)
Apr 5, 2024 - IMPLQ was delisted (reason: shares cancelled)
0.0150
+0.0050 (50.00%)
Last trade price on Apr 5, 2024

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 5, 20240.020.020.020.020.0250.00%38,335
Apr 4, 20240.020.020.010.010.01-1,688
Apr 3, 20240.010.010.010.010.01-49.24%1,417
Apr 2, 20240.020.020.020.020.02-1.50%64,006
Apr 1, 20240.010.020.010.020.02177.78%64,006
Mar 28, 20240.010.020.010.010.01-5.26%40,194
Mar 27, 20240.010.010.010.010.01-62.00%447
Mar 26, 20240.010.020.010.020.02163.16%522
Mar 25, 20240.010.010.010.010.01-51.59%7,001
Mar 22, 20240.010.020.010.020.0263.54%37,808
Mar 21, 20240.020.020.010.010.01-38.85%3,301
Mar 20, 20240.020.020.020.020.02106.58%977
Mar 19, 20240.010.010.010.010.01-29,912
Mar 18, 20240.010.010.010.010.01-1,122
Mar 15, 20240.010.010.010.010.01-21,104
Mar 14, 20240.010.010.010.010.01-2,915
Mar 13, 20240.010.010.010.010.01-5.00%1,001
Mar 12, 20240.010.010.010.010.01-1,001
Mar 11, 20240.010.010.010.010.015.26%3,778
Mar 8, 20240.010.010.010.010.01-15.56%3,307
Mar 7, 20240.010.010.010.010.01-257
Mar 6, 20240.010.010.010.010.0118.42%3,550
Mar 5, 20240.010.010.010.010.01-5.00%3,699
Mar 4, 20240.010.010.010.010.01-11.11%9,549
Mar 1, 20240.010.020.010.010.01-36.17%218,362
Feb 29, 20240.010.020.010.010.01-650
Feb 28, 20240.020.020.010.010.01-25.00%20,707
Feb 27, 20240.030.030.010.020.02-37.33%1,177
Feb 26, 20240.010.040.010.030.03117.39%2,594
Feb 23, 20240.010.010.010.010.01-109
Feb 22, 20240.010.010.010.010.01-20.69%1,240
Feb 21, 20240.010.020.010.020.02-2.25%6,032
Feb 20, 20240.020.020.010.020.0213.38%12,891
Feb 16, 20240.020.020.010.020.02-21.50%12,906
Feb 15, 20240.010.070.010.020.0249.25%17,129
Feb 14, 20240.010.010.010.010.019.84%919
Feb 13, 20240.010.010.010.010.0110.91%3,646
Feb 12, 20240.010.010.010.010.01-18,418
Feb 9, 20240.010.020.010.010.01-13,176
Feb 8, 20240.010.010.010.010.01-15.38%16,920
Feb 7, 20240.010.010.010.010.01-10.34%127,634
Feb 6, 20240.010.010.010.010.0115.08%107,200
Feb 5, 20240.020.020.010.010.01-21.25%270,724
Feb 2, 20240.030.040.020.020.02-46.67%143,831
Feb 1, 20240.040.040.030.030.03-20.00%103,351
Jan 31, 20240.030.040.030.040.0417.19%22,505
Jan 30, 20240.030.040.030.030.03-8.57%5,795
Jan 29, 20240.030.040.030.040.04-1.13%9,986
Jan 26, 20240.030.040.030.040.04-29.20%12,093
Jan 25, 20240.040.050.030.050.05-39,396
Jan 24, 20240.030.060.030.050.05-44,924
Jan 23, 20240.020.070.020.050.0524.69%85,118
Jan 22, 20240.050.050.040.040.04-19.80%8,248
Jan 19, 20240.060.090.020.050.05-37.50%261,483
Jan 18, 20240.090.090.050.080.08-11.11%101,317
Jan 17, 20240.100.100.090.090.09-10.98%13,080
Jan 16, 20240.080.110.080.100.101.10%15,204
Jan 12, 20240.080.130.080.100.101.83%37,107
Jan 11, 20240.100.100.080.100.103.37%15,321
Jan 10, 20240.070.110.070.100.10-14.41%10,304
Jan 9, 20240.080.110.080.110.1138.40%2,425
Jan 8, 20240.080.150.060.080.08-19.80%30,788
Jan 5, 20240.100.110.080.100.10-60,286
Jan 4, 20240.090.130.080.100.102.56%27,995
Jan 3, 20240.090.110.080.100.102.63%14,952
Jan 2, 20240.090.110.070.100.10-23.08%65,791
Dec 29, 20230.110.130.100.120.122.83%110,240
Dec 28, 20230.130.190.120.120.12-48.68%377,482
Dec 27, 20230.240.240.100.230.23-410,874
Dec 26, 20230.060.240.060.230.23300.00%410,874
Dec 22, 20230.070.120.040.060.06-51.25%675,894
Dec 21, 20230.040.200.030.120.12200.00%328,625
Dec 20, 20230.050.050.020.040.04-27.27%720,044
Dec 19, 20230.080.100.050.060.06-35.52%667,987
Dec 18, 20230.230.300.060.090.09-64.62%1,312,315
Dec 15, 20230.420.440.230.240.24-41.79%858,521
Dec 14, 20230.410.450.380.410.4110.13%90,473
Dec 13, 20230.380.430.360.380.384.41%126,759
Dec 12, 20230.420.420.360.360.362.83%79,307
Dec 11, 20230.410.410.350.350.35-14.56%164,867
Dec 8, 20230.410.450.390.410.41-4.65%144,056
Dec 7, 20230.420.460.410.430.432.90%109,936
Dec 6, 20230.470.480.410.420.42-10.32%244,635
Dec 5, 20230.440.530.440.470.472.78%491,212
Dec 4, 20230.390.540.380.450.4522.77%1,178,525
Dec 1, 20230.410.420.350.370.37-11.97%398,781
Nov 30, 20230.450.500.410.420.42-19.51%586,077
Nov 29, 20230.640.640.510.520.52-12.84%672,897
Nov 28, 20230.650.700.530.600.60-0.23%1,189,026
Nov 27, 20230.630.800.570.600.60-29.02%2,213,706
Nov 24, 20230.580.950.500.840.848.41%7,598,455
Nov 22, 20230.341.060.320.780.78143.44%26,362,963
Nov 21, 20230.300.350.300.320.325.93%197,565
Nov 20, 20230.300.310.260.300.30-2.55%370,971
Nov 17, 20230.280.340.250.310.31-12.68%896,665
Nov 16, 20230.310.600.270.360.3626.83%11,497,897
Nov 15, 20230.210.310.190.280.2834.50%443,333
Nov 14, 20230.210.230.200.210.21-7.47%72,357
Nov 13, 20230.230.230.210.220.22-0.04%39,337
Nov 10, 20230.240.250.230.230.23-49,104