Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.