Skip to main content
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 (%)
May 31, 2016 4.060 4.060 3.900 3.900 17,742 -0.11(-2.74%)
May 27, 2016 3.990 4.010 4.010 4.010 21,900 +0.06(+1.52%)
May 26, 2016 4.079 4.079 3.850 3.950 9,486 -0.03(-0.75%)
May 25, 2016 3.960 4.000 3.890 3.980 10,025 +0.00(+0.00%)
May 24, 2016 4.030 4.100 3.800 3.980 56,128 -0.02(-0.38%)
May 23, 2016 3.880 4.023 3.880 3.995 17,161 +0.08(+2.17%)
May 20, 2016 3.940 4.100 3.870 3.910 149,053 +0.03(+0.64%)
May 19, 2016 3.890 3.960 3.850 3.885 7,827 +0.03(+0.91%)
May 18, 2016 3.900 3.930 3.760 3.850 14,951 -0.05(-1.28%)
May 17, 2016 3.800 3.900 3.730 3.900 13,423 +0.11(+2.90%)
May 16, 2016 3.730 3.880 3.670 3.790 28,281 +0.03(+0.80%)
May 13, 2016 3.650 3.840 3.650 3.760 21,325 +0.07(+1.90%)
May 12, 2016 3.650 3.834 3.650 3.690 78,710 +0.00(+0.00%)
May 11, 2016 3.780 3.850 3.510 3.690 43,102 -0.06(-1.60%)
May 10, 2016 3.800 3.900 3.700 3.750 28,743 -0.10(-2.60%)
May 09, 2016 3.740 3.850 3.660 3.850 42,224 +0.15(+4.05%)
May 06, 2016 3.750 3.810 3.680 3.700 101,042 -0.03(-0.80%)
May 05, 2016 3.610 3.800 3.610 3.730 32,013 +0.23(+6.57%)
May 04, 2016 3.760 3.768 3.500 3.500 47,592 -0.26(-6.91%)
May 03, 2016 3.840 3.870 3.760 3.760 23,548 -0.08(-2.08%)
May 02, 2016 3.970 3.970 3.810 3.840 20,840 -0.11(-2.78%)
Apr 29, 2016 3.930 3.970 3.760 3.950 20,343 +0.02(+0.51%)
Apr 28, 2016 3.910 3.990 3.900 3.930 12,498 +0.03(+0.77%)
Apr 27, 2016 3.920 3.950 3.850 3.900 18,049 -0.02(-0.51%)
Apr 26, 2016 3.950 3.990 3.890 3.920 10,610 -0.06(-1.51%)
Apr 25, 2016 3.940 3.990 3.900 3.980 8,170 +0.06(+1.53%)
Apr 22, 2016 3.900 3.970 3.850 3.920 14,541 -0.03(-0.76%)
Apr 21, 2016 3.940 3.990 3.900 3.950 23,213 -0.04(-1.00%)
Apr 20, 2016 4.000 4.040 3.900 3.990 56,173 +0.04(+1.01%)
Apr 19, 2016 4.020 4.020 3.900 3.950 18,904 -0.03(-0.75%)
Apr 18, 2016 3.970 4.100 3.950 3.980 71,689 +0.06(+1.53%)
Apr 15, 2016 4.000 4.020 3.920 3.920 4,914 -0.04(-1.01%)
Apr 14, 2016 4.000 4.015 3.870 3.960 9,788 -0.04(-1.00%)
Apr 13, 2016 3.960 4.030 3.890 4.000 24,002 +0.04(+1.01%)
Apr 12, 2016 3.800 3.960 3.800 3.960 130,190 +0.14(+3.66%)
Apr 11, 2016 3.990 4.000 3.820 3.820 47,569 -0.18(-4.50%)
Apr 08, 2016 4.000 4.070 3.850 4.000 93,999 +0.00(+0.00%)
Apr 07, 2016 3.930 4.040 3.800 4.000 52,948 +0.08(+2.04%)
Apr 06, 2016 3.880 4.040 3.800 3.920 101,626 +0.02(+0.51%)
Apr 05, 2016 3.900 4.100 3.880 3.900 73,197 -0.04(-1.02%)
Apr 04, 2016 3.930 4.000 3.880 3.940 38,041 -0.01(-0.25%)
Apr 01, 2016 3.930 4.070 3.880 3.950 46,103 -0.02(-0.50%)
Mar 31, 2016 3.970 4.050 3.910 3.970 61,174 -0.02(-0.50%)
Mar 30, 2016 4.000 4.030 3.914 3.990 30,383 +0.02(+0.50%)
Mar 29, 2016 3.870 4.111 3.740 3.970 58,546 -0.03(-0.75%)
Mar 28, 2016 4.020 4.150 3.950 4.000 113,354 -0.02(-0.50%)
Mar 24, 2016 4.060 4.020 4.020 4.020 177,300 -0.10(-2.43%)
Mar 23, 2016 4.174 4.290 4.050 4.120 74,208 +0.01(+0.24%)
Mar 22, 2016 4.170 4.260 4.100 4.110 24,010 -0.12(-2.84%)
Mar 21, 2016 4.380 4.380 4.150 4.230 95,375 -0.11(-2.53%)
Mar 18, 2016 4.150 4.450 4.030 4.340 122,885 +0.19(+4.58%)
Mar 17, 2016 4.050 4.180 4.000 4.150 48,068 +0.10(+2.47%)
Mar 16, 2016 4.130 4.150 3.950 4.050 63,207 -0.02(-0.49%)
Mar 15, 2016 4.010 4.260 3.912 4.070 84,497 +0.02(+0.49%)
Mar 14, 2016 4.000 4.200 3.920 4.050 83,146 +0.01(+0.25%)
Mar 11, 2016 3.720 4.240 3.720 4.040 149,843 -0.05(-1.22%)
Mar 10, 2016 3.927 4.090 3.927 4.090 16,690 +0.17(+4.34%)
Mar 09, 2016 4.075 4.150 3.900 3.920 13,311 -0.03(-0.76%)
Mar 08, 2016 4.050 4.196 3.950 3.950 44,637 -0.02(-0.50%)
Mar 07, 2016 4.000 4.427 3.950 3.970 44,846 -0.03(-0.75%)
Mar 04, 2016 3.990 4.180 3.960 4.000 64,862 +0.05(+1.27%)
Mar 03, 2016 3.940 4.160 3.940 3.950 15,202 -0.05(-1.25%)
Mar 02, 2016 4.000 4.160 3.960 4.000 29,715 +0.04(+1.01%)
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.