Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Imprimis Phar (NQ: IMMY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2018 5.690 5.690 0 +0.00(+0.00%)
Dec 28, 2018 4.880 5.200 4.880 5.190 220,700 +0.30(+6.13%)
Dec 27, 2018 4.990 5.120 4.540 4.890 255,071 -0.13(-2.59%)
Dec 26, 2018 4.800 5.333 4.800 5.020 420,275 +0.21(+4.37%)
Dec 24, 2018 4.590 4.890 4.590 4.810 193,700 +0.10(+2.12%)
Dec 21, 2018 4.780 4.820 4.520 4.710 378,100 -0.08(-1.67%)
Dec 20, 2018 4.940 5.120 4.530 4.790 590,513 -0.19(-3.82%)
Dec 19, 2018 5.170 5.450 4.840 4.980 364,813 -0.20(-3.86%)
Dec 18, 2018 5.410 5.530 4.975 5.180 517,527 -0.21(-3.90%)
Dec 17, 2018 5.790 5.800 5.270 5.390 568,114 -0.44(-7.55%)
Dec 14, 2018 5.900 5.960 5.610 5.830 542,700 -0.12(-2.02%)
Dec 13, 2018 6.200 6.490 5.800 5.950 1,022,080 -0.16(-2.62%)
Dec 12, 2018 5.970 6.290 5.550 6.110 766,420 +0.16(+2.69%)
Dec 11, 2018 5.490 6.500 5.450 5.950 2,222,492 +0.52(+9.58%)
Dec 10, 2018 4.940 5.490 4.760 5.430 933,112 +0.49(+9.92%)
Dec 07, 2018 4.860 4.990 4.830 4.940 129,000 +0.13(+2.70%)
Dec 06, 2018 4.700 4.870 4.520 4.810 135,965 +0.07(+1.48%)
Dec 04, 2018 4.750 4.870 4.650 4.740 118,400 -0.02(-0.42%)
Dec 03, 2018 4.800 4.880 4.440 4.760 261,631 +0.03(+0.63%)
Nov 30, 2018 4.500 4.740 4.400 4.730 202,100 +0.22(+4.88%)
Nov 29, 2018 4.430 4.570 4.350 4.510 148,221 +0.00(+0.00%)
Nov 28, 2018 4.500 4.620 4.430 4.510 222,241 +0.07(+1.58%)
Nov 27, 2018 4.610 4.820 4.324 4.440 348,015 -0.21(-4.52%)
Nov 26, 2018 5.170 5.240 4.610 4.650 441,243 -0.48(-9.36%)
Nov 23, 2018 4.850 5.170 4.790 5.130 127,300 +0.26(+5.34%)
Nov 21, 2018 4.870 4.870 4.870 0 +0.01(+0.21%)
Nov 20, 2018 4.970 5.050 4.780 4.860 345,444 -0.14(-2.80%)
Nov 19, 2018 5.300 5.333 4.900 5.000 518,922 -0.29(-5.48%)
Nov 16, 2018 4.710 5.790 4.650 5.290 1,642,300 +0.58(+12.31%)
Nov 15, 2018 4.600 4.800 4.520 4.710 366,316 +0.10(+2.17%)
Nov 14, 2018 4.280 4.740 4.130 4.610 904,406 +0.75(+19.43%)
Nov 13, 2018 4.310 4.400 3.540 3.860 422,266 -0.44(-10.23%)
Nov 12, 2018 4.300 4.430 4.120 4.300 220,854 -0.04(-0.92%)
Nov 09, 2018 4.420 4.450 4.100 4.340 346,800 -0.14(-3.13%)
Nov 08, 2018 4.390 4.690 4.340 4.480 303,055 +0.09(+2.05%)
Nov 07, 2018 4.380 4.440 4.160 4.390 236,547 +0.00(+0.00%)
Nov 06, 2018 4.230 4.410 4.110 4.390 275,661 +0.15(+3.54%)
Nov 05, 2018 4.450 4.530 4.110 4.240 270,225 -0.21(-4.72%)
Nov 02, 2018 4.380 4.540 4.130 4.450 322,200 +0.06(+1.37%)
Nov 01, 2018 4.210 4.560 4.210 4.390 323,211 +0.12(+2.81%)
Oct 31, 2018 4.300 4.590 4.160 4.270 548,828 +0.02(+0.47%)
Oct 30, 2018 4.040 4.350 4.040 4.250 302,837 +0.21(+5.20%)
Oct 29, 2018 4.260 4.400 3.960 4.040 394,181 -0.18(-4.27%)
Oct 26, 2018 4.250 4.250 3.920 4.220 551,400 +0.00(+0.00%)
Oct 25, 2018 3.750 4.430 3.700 4.220 869,492 +0.59(+16.25%)
Oct 24, 2018 3.840 4.050 3.560 3.630 813,983 -0.16(-4.22%)
Oct 23, 2018 3.580 3.800 3.350 3.790 564,650 +0.18(+4.99%)
Oct 22, 2018 3.370 3.730 3.350 3.610 502,095 +0.28(+8.41%)
Oct 19, 2018 3.340 3.620 3.320 3.330 437,500 +0.01(+0.30%)
Oct 18, 2018 3.260 3.530 3.260 3.320 316,409 -0.03(-0.90%)
Oct 17, 2018 3.400 3.530 3.300 3.350 368,062 -0.13(-3.74%)
Oct 16, 2018 3.360 3.610 3.300 3.480 776,626 +0.18(+5.45%)
Oct 15, 2018 2.890 3.570 2.730 3.300 835,107 +0.35(+11.86%)
Oct 12, 2018 2.260 2.990 2.260 2.950 448,000 +0.70(+31.11%)
Oct 11, 2018 2.300 2.480 2.220 2.250 76,393 -0.09(-3.85%)
Oct 10, 2018 2.380 2.500 2.340 2.340 58,716 -0.12(-4.88%)
Oct 09, 2018 2.560 2.650 2.450 2.460 58,537 -0.10(-3.91%)
Oct 08, 2018 2.630 2.730 2.510 2.560 80,353 -0.07(-2.66%)
Oct 05, 2018 2.650 2.710 2.600 2.630 45,000 +0.03(+1.15%)
Oct 04, 2018 2.680 2.680 2.600 2.600 96,733 -0.11(-4.06%)
Oct 03, 2018 2.700 2.720 2.610 2.710 33,613 +0.00(+0.00%)
Oct 02, 2018 2.760 2.800 2.710 2.710 72,075 -0.05(-1.81%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.