Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Imv Inc (NQ: IMV )

0.8225 UNCHANGED
Last Price Updated: 3:58 PM EDT, Apr 28, 2023 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 (%)
Apr 30, 2019 3.690 3.730 3.608 3.640 20,033 -0.01(-0.28%)
Apr 29, 2019 3.360 3.680 3.260 3.650 27,626 +0.30(+8.80%)
Apr 26, 2019 3.000 3.507 3.000 3.355 44,600 +0.40(+13.73%)
Apr 25, 2019 3.260 3.260 2.940 2.950 20,451 -0.23(-7.23%)
Apr 24, 2019 3.230 3.284 3.130 3.180 35,443 -0.08(-2.45%)
Apr 23, 2019 3.451 3.465 3.260 3.260 11,749 -0.19(-5.51%)
Apr 22, 2019 3.410 3.610 3.410 3.450 14,069 +0.09(+2.68%)
Apr 18, 2019 3.580 3.600 3.360 3.360 14,000 -0.20(-5.62%)
Apr 17, 2019 3.330 3.563 3.330 3.560 9,952 -0.18(-4.81%)
Apr 16, 2019 3.400 3.740 3.220 3.740 41,777 +0.53(+16.51%)
Apr 15, 2019 3.500 3.524 2.900 3.210 59,941 -0.29(-8.17%)
Apr 12, 2019 3.708 3.708 3.440 3.495 10,000 -0.13(-3.71%)
Apr 11, 2019 3.750 3.800 3.630 3.630 58,233 -0.12(-3.20%)
Apr 10, 2019 3.750 3.842 3.750 3.750 5,132 -0.10(-2.60%)
Apr 09, 2019 3.810 3.850 3.780 3.850 3,889 +0.14(+3.77%)
Apr 08, 2019 3.920 4.030 3.710 3.710 22,345 -0.03(-0.80%)
Apr 05, 2019 3.900 3.900 3.715 3.740 8,300 -0.06(-1.58%)
Apr 04, 2019 3.840 3.960 3.800 3.800 12,407 -0.07(-1.68%)
Apr 03, 2019 3.900 3.900 3.750 3.865 20,408 -0.03(-0.90%)
Apr 02, 2019 4.000 4.042 3.861 3.900 9,821 -0.09(-2.26%)
Apr 01, 2019 4.040 4.060 3.950 3.990 30,447 -0.02(-0.62%)
Mar 29, 2019 4.110 4.110 3.970 4.015 48,800 +0.07(+1.90%)
Mar 28, 2019 3.890 4.000 3.820 3.940 38,611 +0.08(+2.20%)
Mar 27, 2019 3.970 3.992 3.819 3.855 13,421 -0.03(-0.89%)
Mar 26, 2019 3.961 4.030 3.857 3.890 35,050 +0.18(+4.85%)
Mar 25, 2019 3.800 3.910 3.650 3.710 14,419 +0.11(+3.06%)
Mar 22, 2019 3.890 3.920 3.600 3.600 40,700 -0.38(-9.66%)
Mar 21, 2019 4.050 4.060 3.960 3.985 21,915 -0.07(-1.61%)
Mar 20, 2019 4.030 4.120 4.000 4.050 7,145 +0.02(+0.50%)
Mar 19, 2019 4.110 4.350 4.030 4.030 15,636 -0.08(-1.95%)
Mar 18, 2019 4.000 4.160 4.000 4.110 12,816 +0.06(+1.38%)
Mar 15, 2019 4.155 4.155 4.000 4.054 2,300 -0.03(-0.64%)
Mar 14, 2019 4.210 4.210 4.080 4.080 23,551 -0.06(-1.45%)
Mar 13, 2019 4.300 4.300 4.120 4.140 13,158 +0.02(+0.49%)
Mar 12, 2019 4.197 4.280 4.100 4.120 43,333 +0.06(+1.48%)
Mar 11, 2019 4.100 4.260 4.060 4.060 77,083 +0.01(+0.37%)
Mar 08, 2019 4.100 4.120 4.000 4.045 7,900 -0.04(-1.10%)
Mar 07, 2019 4.190 4.190 4.050 4.090 9,746 -0.10(-2.39%)
Mar 06, 2019 4.201 4.260 4.122 4.190 27,442 +0.06(+1.45%)
Mar 05, 2019 4.160 4.220 4.100 4.130 22,252 +0.08(+1.98%)
Mar 04, 2019 4.190 4.300 4.050 4.050 70,216 -0.07(-1.70%)
Mar 01, 2019 4.140 4.370 4.030 4.120 937,000 -1.01(-19.69%)
Feb 28, 2019 4.820 5.130 4.820 5.130 18,140 +0.33(+6.88%)
Feb 27, 2019 5.100 5.130 4.800 4.800 13,450 -0.72(-13.04%)
Feb 26, 2019 5.670 5.670 5.379 5.520 11,407 +0.04(+0.73%)
Feb 25, 2019 5.350 5.650 5.350 5.480 11,161 +0.23(+4.38%)
Feb 22, 2019 5.200 5.420 5.100 5.250 17,400 +0.20(+4.06%)
Feb 21, 2019 4.840 5.045 4.830 5.045 5,265 +0.25(+5.11%)
Feb 20, 2019 4.909 4.909 4.800 4.800 3,744 -0.07(-1.44%)
Feb 19, 2019 4.986 4.986 4.870 4.870 3,094 -0.11(-2.21%)
Feb 15, 2019 5.020 5.030 4.980 4.980 5,900 +0.00(+0.00%)
Feb 14, 2019 5.030 5.080 4.980 4.980 11,386 -0.02(-0.40%)
Feb 13, 2019 5.180 5.180 5.000 5.000 6,130 -0.09(-1.81%)
Feb 12, 2019 5.075 5.349 5.000 5.092 4,037 +0.09(+1.84%)
Feb 11, 2019 5.050 5.060 5.000 5.000 1,209 -0.06(-1.19%)
Feb 08, 2019 5.140 5.340 5.040 5.060 24,400 -0.08(-1.56%)
Feb 07, 2019 5.150 5.187 5.010 5.140 11,115 -0.06(-1.15%)
Feb 06, 2019 5.200 5.210 5.150 5.200 4,343 -0.05(-0.95%)
Feb 05, 2019 5.360 5.360 5.250 5.250 3,901 -0.25(-4.55%)
Feb 04, 2019 5.500 5.550 5.498 5.500 10,004 -0.08(-1.43%)
Feb 01, 2019 5.500 5.580 5.500 5.580 9,100 +0.14(+2.60%)
Jan 31, 2019 5.650 5.650 5.400 5.439 2,048 -0.16(-2.88%)
Jan 30, 2019 5.600 5.600 5.600 115 +0.00(+0.00%)
Jan 29, 2019 5.730 5.740 5.600 5.600 475 -0.02(-0.36%)
Jan 28, 2019 5.620 5.620 5.620 5.620 435 -0.05(-0.88%)
Jan 25, 2019 5.640 5.670 5.640 5.670 1,300 +0.16(+2.90%)
Jan 23, 2019 5.510 5.510 5.510 0 -0.12(-2.13%)
Jan 22, 2019 5.850 5.850 5.630 5.630 8,661 -0.21(-3.68%)
Jan 18, 2019 5.650 5.845 5.650 5.845 1,000 +0.25(+4.44%)
Jan 17, 2019 5.660 5.660 5.597 5.597 435 -0.14(-2.50%)
Jan 16, 2019 5.800 5.800 5.730 5.740 1,700 -0.10(-1.71%)
Jan 15, 2019 5.700 5.840 5.620 5.840 5,085 +0.21(+3.73%)
Jan 14, 2019 5.559 5.650 5.559 5.630 735 +0.21(+3.87%)
Jan 11, 2019 5.420 5.420 5.420 5.420 1,900 -0.10(-1.83%)
Jan 10, 2019 5.559 5.559 5.521 5.521 562 +0.07(+1.30%)
Jan 09, 2019 5.484 5.493 5.450 5.450 2,205 +0.07(+1.36%)
Jan 08, 2019 5.377 5.377 5.377 5.377 125 -0.08(-1.52%)
Jan 07, 2019 5.437 5.532 5.437 5.460 300 +0.17(+3.21%)
Jan 04, 2019 5.000 5.290 5.000 5.290 4,100 +0.24(+4.75%)
Jan 03, 2019 5.050 5.050 5.050 5.050 167 -0.07(-1.37%)
Jan 02, 2019 5.120 5.120 5.120 5.120 400 -0.05(-0.97%)
Dec 31, 2018 5.100 5.170 5.100 5.170 1,400 +0.16(+3.19%)
Dec 28, 2018 4.970 5.010 4.970 5.010 900 +0.01(+0.20%)
Dec 27, 2018 5.110 5.210 5.000 5.000 18,450 -0.17(-3.29%)
Dec 26, 2018 4.940 5.170 4.710 5.170 8,478 +0.24(+4.87%)
Dec 24, 2018 5.160 5.180 4.900 4.930 6,600 -0.33(-6.27%)
Dec 21, 2018 5.310 5.380 5.260 5.260 3,500 -0.04(-0.75%)
Dec 20, 2018 5.250 5.340 4.830 5.300 44,350 -0.04(-0.84%)
Dec 19, 2018 5.250 5.493 5.250 5.345 6,730 +0.02(+0.47%)
Dec 18, 2018 5.340 5.550 5.320 5.320 4,676 -0.04(-0.75%)
Dec 17, 2018 5.450 5.600 5.320 5.360 4,161 -0.09(-1.65%)
Dec 14, 2018 5.650 5.650 5.430 5.450 5,100 -0.20(-3.54%)
Dec 13, 2018 5.320 5.790 5.320 5.650 12,338 +0.33(+6.20%)
Dec 12, 2018 5.450 5.650 5.300 5.320 16,078 -0.24(-4.32%)
Dec 11, 2018 5.820 5.950 5.410 5.560 13,857 -0.32(-5.44%)
Dec 10, 2018 5.920 6.020 5.750 5.880 35,136 -0.02(-0.34%)
Dec 07, 2018 6.000 6.000 5.900 5.900 9,200 +0.15(+2.61%)
Dec 06, 2018 5.964 6.022 5.750 5.750 49,896 -0.17(-2.87%)
Dec 04, 2018 6.330 6.330 5.920 5.920 14,200 -0.42(-6.62%)
Dec 03, 2018 6.350 7.070 6.280 6.340 18,994 +0.06(+0.96%)
Nov 30, 2018 6.090 6.310 6.090 6.280 10,400 +0.24(+3.97%)
Nov 29, 2018 6.220 6.250 6.040 6.040 14,866 -0.01(-0.23%)
Nov 28, 2018 5.600 6.150 5.600 6.054 32,545 +0.42(+7.53%)
Nov 27, 2018 5.803 5.803 5.630 5.630 17,226 -0.12(-2.09%)
Nov 26, 2018 5.800 5.800 5.620 5.750 10,825 -0.11(-1.88%)
Nov 23, 2018 5.880 5.880 5.750 5.860 7,500 +0.36(+6.56%)
Nov 21, 2018 5.499 5.499 5.499 0 -0.02(-0.38%)
Nov 20, 2018 5.550 5.580 5.310 5.520 4,002 +0.00(+0.04%)
Nov 19, 2018 5.520 5.600 5.518 5.518 550 -0.13(-2.34%)
Nov 16, 2018 6.030 6.030 5.540 5.650 10,500 +0.15(+2.73%)
Nov 15, 2018 5.500 5.510 5.300 5.500 11,393 +0.16(+2.99%)
Nov 14, 2018 5.400 5.523 5.163 5.340 7,010 -0.11(-2.01%)
Nov 13, 2018 5.350 5.470 5.350 5.450 5,517 +0.05(+0.93%)
Nov 12, 2018 5.690 5.690 5.350 5.400 8,256 -0.28(-4.93%)
Nov 09, 2018 5.690 5.690 5.680 5.680 500 -0.15(-2.57%)
Nov 08, 2018 5.800 5.830 5.800 5.830 257 +0.17(+3.04%)
Nov 07, 2018 5.527 5.658 5.527 5.658 1,966 +0.07(+1.31%)
Nov 06, 2018 5.800 5.800 5.585 5.585 15,494 -0.19(-3.24%)
Nov 05, 2018 5.810 5.830 5.600 5.772 11,954 +0.00(+0.03%)
Nov 02, 2018 5.790 5.790 5.770 5.770 600 +0.17(+3.04%)
Nov 01, 2018 5.820 5.820 5.535 5.600 13,364 +0.08(+1.45%)
Oct 31, 2018 5.600 5.630 5.340 5.520 11,950 +0.01(+0.18%)
Oct 30, 2018 5.490 5.520 5.490 5.510 1,900 +0.00(+0.03%)
Oct 29, 2018 5.750 5.750 5.508 5.508 1,105 -0.04(-0.75%)
Oct 26, 2018 5.550 5.550 5.550 5.550 300 +0.06(+1.07%)
Oct 25, 2018 5.540 5.550 5.450 5.491 2,410 -0.16(-2.81%)
Oct 24, 2018 5.650 5.740 5.650 5.650 13,378 -0.05(-0.88%)
Oct 23, 2018 5.750 5.750 5.550 5.700 6,505 -0.17(-2.84%)
Oct 22, 2018 5.670 5.866 5.537 5.866 3,088 +0.27(+4.76%)
Oct 19, 2018 5.350 5.850 5.350 5.600 8,400 +0.25(+4.67%)
Oct 18, 2018 5.350 5.440 5.350 5.350 11,362 -0.06(-1.11%)
Oct 17, 2018 5.570 5.570 5.350 5.410 5,120 +0.06(+1.10%)
Oct 15, 2018 5.351 5.351 5.351 0 -0.07(-1.27%)
Oct 12, 2018 5.700 5.710 5.420 5.420 1,600 +0.36(+7.11%)
Oct 11, 2018 5.160 5.170 5.060 5.060 1,624 -0.41(-7.48%)
Oct 10, 2018 5.500 5.500 5.469 5.469 6,823 -0.11(-1.94%)
Oct 09, 2018 5.500 5.577 5.500 5.577 6,837 +0.08(+1.41%)
Oct 08, 2018 5.500 5.550 5.500 5.500 3,229 +0.02(+0.36%)
Oct 05, 2018 5.480 5.480 5.480 5.480 1,100 +0.00(+0.00%)
Oct 04, 2018 5.650 5.668 5.470 5.480 4,879 -0.19(-3.30%)
Oct 03, 2018 5.779 5.779 5.667 5.667 264 -0.08(-1.45%)
Oct 02, 2018 6.000 6.000 5.750 5.750 2,641 -0.15(-2.54%)
Oct 01, 2018 6.000 6.000 5.860 5.900 3,995 -0.04(-0.67%)
Sep 28, 2018 5.750 5.940 5.750 5.940 4,100 +0.45(+8.17%)
Sep 27, 2018 5.550 5.550 5.491 5.491 1,638 -0.30(-5.16%)
Sep 26, 2018 5.790 5.790 5.790 5.790 1,310 +0.24(+4.36%)
Sep 25, 2018 5.548 5.548 5.548 5.548 167 +0.10(+1.80%)
Sep 24, 2018 5.500 5.500 5.430 5.450 769 +0.29(+5.62%)
Sep 21, 2018 5.290 5.370 5.160 5.160 4,400 -0.13(-2.46%)
Sep 20, 2018 5.229 5.319 5.197 5.290 5,934 -0.02(-0.43%)
Sep 19, 2018 5.430 5.430 5.200 5.313 4,500 -0.29(-5.13%)
Sep 18, 2018 5.700 5.700 5.600 5.600 2,265 +0.01(+0.25%)
Sep 17, 2018 5.586 5.586 5.586 5.586 373 -0.01(-0.25%)
Sep 14, 2018 5.400 5.600 5.400 5.600 9,900 +0.20(+3.64%)
Sep 13, 2018 5.350 5.429 5.350 5.403 2,375 -0.05(-0.86%)
Sep 12, 2018 5.450 5.450 5.450 5.450 2,861 +0.03(+0.48%)
Sep 11, 2018 5.475 5.600 5.350 5.424 5,711 -0.03(-0.48%)
Sep 10, 2018 5.450 5.450 5.450 5.450 190 +0.01(+0.18%)
Sep 07, 2018 5.450 5.450 5.440 5.440 1,200 -0.03(-0.55%)
Sep 05, 2018 5.470 5.470 5.470 0 -0.15(-2.67%)
Sep 04, 2018 5.640 5.700 5.620 5.620 928 +0.00(+0.00%)
Aug 31, 2018 5.620 5.620 5.620 0 -0.13(-2.26%)
Aug 30, 2018 5.590 5.750 5.560 5.750 3,909 +0.18(+3.24%)
Aug 29, 2018 5.702 5.702 5.534 5.569 2,344 -0.02(-0.37%)
Aug 28, 2018 5.530 5.850 5.530 5.590 9,424 +0.49(+9.61%)
Aug 27, 2018 5.050 5.100 5.050 5.100 5,966 +0.10(+2.00%)
Aug 24, 2018 5.070 5.070 5.000 5.000 2,500 +0.00(+0.00%)
Aug 23, 2018 5.000 5.000 5.000 5.000 1,200 +0.00(+0.00%)
Aug 22, 2018 5.000 5.000 5.000 1 +0.00(+0.00%)
Aug 21, 2018 5.000 5.000 5.000 11 +0.00(+0.00%)
Aug 20, 2018 4.980 5.000 4.980 5.000 1,727 -0.10(-1.96%)
Aug 17, 2018 5.100 5.100 5.100 93 +0.00(+0.00%)
Aug 16, 2018 5.000 5.100 5.000 5.100 5,006 +0.06(+1.13%)
Aug 15, 2018 5.100 5.100 5.043 5.043 3,612 +0.01(+0.25%)
Aug 14, 2018 5.100 5.100 5.030 5.030 5,648 +0.05(+1.06%)
Aug 13, 2018 5.030 5.099 4.977 4.977 4,541 -0.11(-2.12%)
Aug 10, 2018 5.050 5.100 5.036 5.085 8,700 +0.05(+1.01%)
Aug 09, 2018 4.800 5.050 4.800 5.034 6,100 +0.28(+5.98%)
Aug 08, 2018 4.750 4.750 4.750 4.750 468 -0.25(-5.00%)
Aug 07, 2018 4.900 5.000 4.900 5.000 5,400 -0.06(-1.19%)
Aug 06, 2018 5.100 5.100 4.990 5.060 3,600 +0.08(+1.61%)
Aug 03, 2018 4.940 4.980 4.940 4.980 400 +0.08(+1.63%)
Aug 02, 2018 4.899 4.899 4.900 22 +0.00(+0.02%)
Aug 01, 2018 4.710 4.900 4.710 4.899 2,898 -0.10(-2.02%)
Jul 31, 2018 4.900 5.000 4.900 5.000 8,650 +0.00(+0.00%)
Jul 30, 2018 5.000 5.100 5.000 5.000 10,534 -0.10(-1.96%)
Jul 27, 2018 5.100 5.100 4.950 5.100 9,500 +0.00(+0.00%)
Jul 26, 2018 5.090 5.100 5.088 5.100 18,687 +0.08(+1.59%)
Jul 25, 2018 5.000 5.093 4.990 5.020 7,049 +0.20(+4.06%)
Jul 24, 2018 4.810 4.834 4.800 4.824 3,000 +0.02(+0.49%)
Jul 20, 2018 4.800 4.800 4.800 37 +0.00(+0.01%)
Jul 19, 2018 4.750 4.850 4.673 4.800 4,700 +0.13(+2.74%)
Jul 18, 2018 4.590 4.672 4.590 4.672 2,000 -0.03(-0.60%)
Jul 17, 2018 4.500 4.700 4.500 4.700 6,412 +0.05(+1.10%)
Jul 16, 2018 4.620 4.649 4.550 4.649 3,582 -0.13(-2.79%)
Jul 13, 2018 4.847 4.847 4.782 4.782 687 -0.03(-0.57%)
Jul 12, 2018 4.865 4.900 4.710 4.810 11,206 +0.01(+0.21%)
Jul 11, 2018 4.870 4.918 4.800 4.800 4,325 -0.12(-2.34%)
Jul 10, 2018 4.870 4.999 4.870 4.915 5,125 -0.14(-2.68%)
Jul 09, 2018 5.000 5.090 4.850 5.050 15,480 +0.05(+1.01%)
Jul 06, 2018 5.000 5.000 5.000 5.000 516 -0.15(-2.89%)
Jul 05, 2018 5.130 5.149 5.080 5.149 6,142 +0.15(+2.97%)
Jul 03, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 02, 2018 5.000 5.000 5.000 5.000 1,230 -0.08(-1.57%)
Jun 29, 2018 5.070 5.083 5.000 5.080 10,400 +0.02(+0.40%)
Jun 28, 2018 5.230 5.230 5.060 5.060 401 +0.04(+0.80%)
Jun 27, 2018 5.025 5.080 4.910 5.020 6,377 -0.05(-0.99%)
Jun 26, 2018 5.073 5.073 5.070 5.070 354 +0.07(+1.48%)
Jun 25, 2018 4.980 5.100 4.880 4.996 8,047 +0.02(+0.32%)
Jun 22, 2018 4.800 5.220 4.800 4.980 7,134 +0.17(+3.53%)
Jun 21, 2018 4.930 4.800 4.810 34,705 +0.00(+0.00%)
Jun 20, 2018 5.273 4.810 4.810 11,816 -0.46(-8.78%)
Jun 19, 2018 5.200 5.290 5.110 5.273 11,804 -0.08(-1.44%)
Jun 18, 2018 5.350 5.430 5.350 5.350 7,014 +0.00(+0.00%)
Jun 15, 2018 5.690 5.350 5.350 28,375 -0.15(-2.73%)
Jun 14, 2018 5.700 5.800 5.331 5.500 14,288 -0.38(-6.46%)
Jun 13, 2018 5.980 5.980 5.520 5.880 13,173 -0.10(-1.67%)
Jun 12, 2018 5.919 6.150 5.919 5.980 9,129 -0.02(-0.33%)
Jun 11, 2018 6.159 6.159 6.000 6.000 7,864 -0.05(-0.80%)
Jun 08, 2018 6.157 6.157 6.048 6.048 3,149 -0.02(-0.37%)
Jun 07, 2018 6.100 6.180 6.000 6.070 16,724 -0.12(-1.93%)
Jun 06, 2018 6.210 6.360 6.135 6.190 23,889 -0.01(-0.16%)
Jun 05, 2018 6.400 6.500 6.005 6.200 14,197 -0.14(-2.21%)
Jun 04, 2018 7.190 7.190 6.300 6.340 26,800 -0.54(-7.84%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.