Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impel Pharmaceuticals Inc (NQ: IMPL )

0.2411 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 (%)
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%)
Jun 01, 2021 11.44 11.44 9.860 10.00 69,010 -1.17(-10.47%)
May 28, 2021 11.55 11.73 11.03 11.17 26,721 -0.27(-2.36%)
May 27, 2021 11.77 11.79 11.39 11.44 12,200 -0.16(-1.38%)
May 26, 2021 12.81 12.82 11.30 11.60 46,195 -1.06(-8.37%)
May 25, 2021 13.02 13.02 12.48 12.66 45,710 -0.39(-2.99%)
May 24, 2021 14.00 14.04 12.83 13.05 71,676 -0.57(-4.19%)
May 21, 2021 14.31 14.32 13.62 13.62 77,220 -0.61(-4.29%)
May 20, 2021 14.58 14.94 14.00 14.23 104,253 -0.02(-0.14%)
May 19, 2021 14.21 14.40 13.95 14.25 29,997 +0.33(+2.37%)
May 18, 2021 14.20 14.88 13.87 13.92 43,801 +0.03(+0.22%)
May 17, 2021 13.46 13.90 13.46 13.89 17,818 +0.27(+1.98%)
May 14, 2021 13.95 14.00 13.50 13.62 65,339 -0.33(-2.37%)
May 13, 2021 14.51 14.51 13.76 13.95 110,377 -0.34(-2.38%)
May 12, 2021 14.72 14.72 14.26 14.29 113,039 -0.41(-2.79%)
May 11, 2021 14.75 14.90 14.20 14.70 282,874 -0.17(-1.14%)
May 10, 2021 14.95 14.99 14.60 14.87 280,910 -0.16(-1.06%)
May 07, 2021 15.08 15.08 15.00 15.03 20,776 -0.04(-0.27%)
May 06, 2021 15.00 15.13 15.00 15.07 22,382 -0.02(-0.13%)
May 05, 2021 15.00 15.19 14.93 15.09 42,335 +0.09(+0.60%)
May 04, 2021 15.07 15.09 14.90 15.00 97,871 -0.09(-0.60%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.