Impel Pharmaceuticals Inc.
IMPLNASDAQHealthcare
$0.04
$-0.02(-27.27%)
Market Cap$956000
P/E Ratio—
52W High$4.2
52W Low$0.0212
Impel Pharmaceuticals Inc.（IMPL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
impl · 日线历史（复权）· FMP · 截至 2024年1月16日
5-Year High5Y
$34.75
Sep 3, 2021
-99.9% from here
5-Year Low5Y
$0.0212
Dec 20, 2023
+88.7% from low
IPO Priceadj.
$15.00
Apr 23, 2021
-99.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$10.36
Jun 9, 2021
-99.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IMPL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 16, 2024 | $0.08 | $0.11 | $0.08 | $0.10 | $0.10 | 15K | +26.37% |
| Jan 12, 2024 | $0.08 | $0.13 | $0.08 | $0.10 | $0.10 | 37K | +25.00% |
| Jan 11, 2024 | $0.10 | $0.10 | $0.08 | $0.10 | $0.10 | 15K | +3.37% |
| Jan 10, 2024 | $0.07 | $0.11 | $0.07 | $0.10 | $0.10 | 10K | +33.80% |
| Jan 9, 2024 | $0.08 | $0.11 | $0.08 | $0.11 | $0.11 | 2K | +38.40% |
| Jan 8, 2024 | $0.08 | $0.15 | $0.06 | $0.08 | $0.08 | 31K | +4.91% |
| Jan 5, 2024 | $0.10 | $0.11 | $0.08 | $0.10 | $0.10 | 60K | +0.00% |
| Jan 4, 2024 | $0.09 | $0.13 | $0.08 | $0.10 | $0.10 | 28K | +17.65% |
| Jan 3, 2024 | $0.09 | $0.11 | $0.08 | $0.10 | $0.10 | 15K | +4.84% |
| Jan 2, 2024 | $0.09 | $0.11 | $0.07 | $0.10 | $0.10 | 66K | +5.56% |
| Dec 29, 2023 | $0.11 | $0.13 | $0.10 | $0.12 | $0.12 | 110K | +16.07% |
| Dec 28, 2023 | $0.13 | $0.19 | $0.12 | $0.12 | $0.12 | 377K | -4.46% |
| Dec 27, 2023 | $0.24 | $0.24 | $0.10 | $0.23 | $0.23 | 161K | -3.00% |
| Dec 26, 2023 | $0.06 | $0.24 | $0.06 | $0.23 | $0.23 | 411K | +300.00% |
| Dec 22, 2023 | $0.07 | $0.12 | $0.04 | $0.06 | $0.06 | 676K | -15.89% |
| Dec 21, 2023 | $0.04 | $0.20 | $0.03 | $0.12 | $0.12 | 329K | +200.00% |
| Dec 20, 2023 | $0.05 | $0.05 | $0.02 | $0.04 | $0.04 | 720K | -11.11% |
| Dec 19, 2023 | $0.08 | $0.10 | $0.05 | $0.06 | $0.06 | 668K | -27.15% |
| Dec 18, 2023 | $0.23 | $0.30 | $0.06 | $0.09 | $0.09 | 1.3M | -62.93% |
| Dec 15, 2023 | $0.42 | $0.44 | $0.23 | $0.24 | $0.24 | 859K | -42.95% |
Showing 1–20 of 654 records
Annual Stock Price Performance · IMPL
Jan 1 → Dec 31 · 4 years2024+12.3%$0.09 → $0.10
+12.3%
2023-97.1%$4.19 → $0.12
-97.1%
2022-58.1%$8.96 → $3.75
-58.1%
2021-16.5%$10.34 → $8.63
-16.5%
Best Year2024 · +12.3%
Worst Year2023 · -97.1%
Positive Years1 / 4
Avg Annual Return-39.9%
4Y Total Return-99.0%
4Y CAGR~-68.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in IMPL?
If you invested $1,000 in IMPL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3
Total Return-99.7%
CAGR~-69.4% / yr
Profit$-997
Based on Apr 23, 2021 · $15.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Impel Pharmaceuticals Inc.（IMPL）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IMPL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IMPL 历史股价FMP 日线复权 OHLCV