Canada markets closed

Immutep Limited (IMMP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.2000-0.0600 (-2.65%)
At close: 04:00PM EDT
2.2111 +0.01 (+0.50%)
After hours: 04:06PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20242.25002.33002.15002.20002.2000270,200
Apr 17, 20242.26002.40002.11002.26002.2600197,400
Apr 16, 20242.31002.38002.26002.26002.260084,500
Apr 15, 20242.47002.47002.23002.31002.3100219,600
Apr 12, 20242.52002.60002.43002.49002.4900112,800
Apr 11, 20242.57002.69002.47002.53002.5300175,600
Apr 10, 20242.71002.72002.51002.53002.530098,400
Apr 09, 20242.81002.90002.67002.67002.6700164,700
Apr 08, 20242.85003.05002.72002.78002.7800400,200
Apr 05, 20242.78002.85002.70002.80002.8000169,900
Apr 04, 20242.55002.78002.51002.76002.7600278,900
Apr 03, 20242.57002.57002.47002.52002.5200129,800
Apr 02, 20242.42002.55002.42002.54002.5400183,300
Apr 01, 20242.32002.45002.32002.45002.4500105,400
Mar 28, 20242.40002.47002.30002.33002.3300112,400
Mar 27, 20242.39002.43002.35002.39002.390089,200
Mar 26, 20242.52002.57002.36002.39002.3900149,500
Mar 25, 20242.47002.54002.45002.50002.500058,600
Mar 22, 20242.48002.57002.42002.47002.470075,000
Mar 21, 20242.46002.53002.39002.51002.510096,700
Mar 20, 20242.45002.48002.39002.44002.440076,000
Mar 19, 20242.37002.48002.36002.42002.420098,200
Mar 18, 20242.35002.44002.35002.42002.420065,800
Mar 15, 20242.50002.55002.35002.39002.3900222,500
Mar 14, 20242.58002.58002.43002.52002.5200106,500
Mar 13, 20242.50002.70002.50002.61002.6100147,100
Mar 12, 20242.55002.64002.50002.55002.550058,900
Mar 11, 20242.68002.70002.53002.55002.5500115,600
Mar 08, 20242.92002.92002.70002.75002.7500387,600
Mar 07, 20242.70002.95002.67002.89002.8900517,800
Mar 06, 20242.59002.75002.47002.73002.7300572,500
Mar 05, 20242.50002.69002.50002.61002.6100528,100
Mar 04, 20242.27002.49002.25002.35002.3500136,300
Mar 01, 20242.39002.39002.28002.30002.300050,500
Feb 29, 20242.28002.40002.28002.34002.340075,400
Feb 28, 20242.40002.45002.25002.28002.280050,000
Feb 27, 20242.26002.39002.24002.33002.3300136,700
Feb 26, 20242.26002.29002.18002.26002.2600100,500
Feb 23, 20242.23002.29002.19002.24002.240031,600
Feb 22, 20242.27002.37002.24002.28002.2800107,500
Feb 21, 20242.17002.30002.17002.23002.2300132,100
Feb 20, 20242.23002.34002.21002.23002.2300182,000
Feb 16, 20242.22002.33002.22002.30002.3000101,500
Feb 15, 20242.23002.31002.21002.30002.300039,700
Feb 14, 20242.24002.29002.21002.29002.290058,500
Feb 13, 20242.26002.38002.21002.25002.250060,100
Feb 12, 20242.34002.35002.26002.31002.310068,500
Feb 09, 20242.35002.39002.30002.34002.340036,400
Feb 08, 20242.40002.40002.31002.35002.350046,300
Feb 07, 20242.32002.43002.25002.38002.3800107,800
Feb 06, 20242.20002.29002.17002.28002.280091,200
Feb 05, 20242.14002.17002.14002.16002.160078,600
Feb 02, 20242.21002.21002.08002.11002.1100114,000
Feb 01, 20242.17002.21002.10002.20002.200051,000
Jan 31, 20242.13002.27002.13002.17002.1700149,400
Jan 30, 20242.13002.30002.12002.14002.140092,800
Jan 29, 20242.16002.19002.10002.14002.140063,200
Jan 26, 20242.12002.20002.12002.14002.140079,800
Jan 25, 20242.13002.23002.10002.14002.1400138,400
Jan 24, 20242.30002.32002.11002.13002.130083,400
Jan 23, 20242.39002.39002.24002.25002.250056,900
Jan 22, 20242.30002.40002.27002.32002.320098,800
Jan 19, 20242.30002.40002.22002.26002.2600143,200
Jan 18, 20242.37002.41002.24002.27002.2700190,300
Jan 17, 20242.43002.46002.36002.41002.4100104,200
Jan 16, 20242.60002.60002.32002.44002.4400167,900
Jan 12, 20242.58002.62002.45002.58002.580087,000
Jan 11, 20242.67002.67002.51002.56002.5600163,000
Jan 10, 20242.52002.73002.49002.67002.6700266,200
Jan 09, 20242.41002.51002.41002.44002.4400260,800
Jan 08, 20242.37002.52002.28002.41002.4100167,200
Jan 05, 20242.43002.44002.31002.40002.4000109,600
Jan 04, 20242.30002.42002.28002.41002.4100161,700
Jan 03, 20242.39002.39002.27002.31002.310052,700
Jan 02, 20242.45002.45002.32002.35002.350062,200
Dec 29, 20232.44002.46002.35002.40002.400056,400
Dec 28, 20232.38002.50002.38002.46002.4600127,600
Dec 27, 20232.32002.46002.22002.46002.4600158,400
Dec 26, 20232.36002.36002.31002.35002.350072,800
Dec 22, 20232.30002.35002.23002.33002.330087,800
Dec 21, 20232.33002.33002.23002.29002.2900142,600
Dec 20, 20232.41002.48002.27002.34002.3400166,200
Dec 19, 20232.37002.49002.34002.44002.4400152,400
Dec 18, 20232.46002.46002.29002.35002.3500350,600
Dec 15, 20232.14002.54002.13002.49002.49001,614,000
Dec 14, 20232.09002.18002.08002.12002.1200124,200
Dec 13, 20232.03002.14001.98002.11002.1100131,500
Dec 12, 20232.05002.08002.00002.02002.0200142,000
Dec 11, 20232.05002.14002.01002.07002.0700147,200
Dec 08, 20232.11002.15002.05002.08002.080049,800
Dec 07, 20232.08002.15002.05002.07002.070075,900
Dec 06, 20232.05002.11002.04002.06002.060087,700
Dec 05, 20232.05002.12002.02002.05002.0500113,600
Dec 04, 20231.97002.15001.97002.06002.0600228,200
Dec 01, 20231.97002.01001.95001.99001.990083,300
Nov 30, 20231.98002.01001.91001.99001.990085,900
Nov 29, 20231.90001.97001.84001.92001.9200112,700
Nov 28, 20231.96001.99001.85001.86001.860099,000
Nov 27, 20231.94001.99001.91001.93001.930059,400
Nov 24, 20231.87001.98001.83001.92001.920077,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...