Quantcast

IMV Inc. Common Shares Historical Stock Prices

IMV 
$3.6
*  
0.3848
9.66%
Get IMV Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading IMV now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.95 3.92 3.60 3.60 40,764
03/22/2019 3.92 3.92 3.6 3.6 40,764
03/21/2019 4.05 4.06 3.96 3.9848 21,915
03/20/2019 4.03 4.12 4 4.05 7,145
03/19/2019 4.105 4.35 4.03 4.03 15,636
03/18/2019 4 4.1605 4 4.11 12,816
03/15/2019 4.1548 4.1548 4 4.054 2,382
03/14/2019 4.21 4.21 4.08 4.08 23,551
03/13/2019 4.3 4.3 4.12 4.14 13,158
03/12/2019 4.1973 4.2799 4.1 4.12 43,333
03/11/2019 4.1 4.26 4.06 4.06 77,083
03/08/2019 4.12 4.12 4 4.045 7,948
03/07/2019 4.19 4.19 4.05 4.09 9,746
03/06/2019 4.201 4.26 4.122 4.19 27,442
03/05/2019 4.16 4.22 4.1 4.13 22,252
03/04/2019 4.19 4.3 4.05 4.05 70,216
03/01/2019 4.14 4.37 4.03 4.12 937,093
02/28/2019 4.822 5.13 4.82 5.13 18,140
02/27/2019 5.1 5.13 4.8 4.8 13,450
02/26/2019 5.67 5.67 5.3793 5.52 11,407
02/25/2019 5.35 5.65 5.35 5.48 11,161
02/22/2019 5.2 5.42 5.1 5.25 17,467
02/21/2019 4.8399 5.0453 4.83 5.0453 5,265
02/20/2019 4.9089 4.9089 4.8 4.8 3,744
02/19/2019 4.986 4.986 4.87 4.87 3,094
02/15/2019 5.02 5.03 4.98 4.98 5,950
02/14/2019 5.025 5.08 4.98 4.98 11,386
02/13/2019 5.179 5.18 5 5 6,130
02/12/2019 5.075 5.349 5 5.092 4,037
02/11/2019 5.05 5.06 5 5 1,209
02/08/2019 5.14 5.34 5.04 5.06 24,448
02/07/2019 5.15 5.1872 5.01 5.14 11,115
02/06/2019 5.205 5.21 5.15 5.2 4,343
02/05/2019 5.36 5.36 5.25 5.25 3,901
02/04/2019 5.5 5.55 5.498 5.5 10,004
02/01/2019 5.5 5.58 5.5 5.58 9,126
01/31/2019 5.65 5.65 5.4 5.4387 2,048
01/30/2019 5.6 5.6 5.6 5.6 00
01/29/2019 5.73 5.74 5.6 5.6 475
01/28/2019 5.62 5.62 5.62 5.62 435
01/25/2019 5.64 5.67 5.64 5.67 1,340
01/24/2019 5.51 5.51 5.51 5.51 00
01/23/2019 5.6 5.6 5.51 5.51 203
01/22/2019 5.85 5.85 5.63 5.63 8,661
01/18/2019 5.65 5.8446 5.65 5.8446 1,059
01/17/2019 5.66 5.66 5.5966 5.5966 435
01/16/2019 5.8 5.8 5.73 5.74 1,700
01/15/2019 5.7 5.84 5.6201 5.84 5,085
01/14/2019 5.5594 5.65 5.5594 5.63 735
01/11/2019 5.42 5.42 5.42 5.42 1,952
01/10/2019 5.559 5.559 5.521 5.521 562
01/09/2019 5.484 5.493 5.45 5.45 2,205
01/08/2019 5.377 5.377 5.377 5.377 125
01/07/2019 5.4374 5.5325 5.4374 5.46 300
01/04/2019 5 5.2874 5 5.2874 4,116
01/03/2019 5.05 5.05 5.05 5.05 167
01/02/2019 5.12 5.12 5.12 5.12 400
12/31/2018 5.1 5.17 5.1 5.17 1,418
12/28/2018 4.97 5.009 4.97 5.009 958
12/27/2018 5.11 5.21 5 5 18,450
12/26/2018 4.94 5.17 4.71 5.17 8,478
12/24/2018 5.1564 5.1802 4.9 4.93 6,609
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio