Canada Markets open in 5 hrs 45 mins

I-Mab (IMAB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.63-0.42 (-4.64%)
At close: 04:00PM EDT
8.56 -0.07 (-0.81%)
After hours: 07:51PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022------
Aug 05, 20228.988.988.438.638.63361,200
Aug 04, 20228.899.278.769.059.05320,700
Aug 03, 20228.538.837.988.778.77563,100
Aug 02, 20228.288.798.178.678.67885,900
Aug 01, 202210.3110.376.528.538.533,137,800
Jul 29, 202210.5010.5610.1410.4810.48573,000
Jul 28, 202210.6710.8210.3510.7010.70328,300
Jul 27, 202210.4310.8210.1410.7010.70200,600
Jul 26, 202210.5910.5910.2110.4210.42247,400
Jul 25, 202210.0510.669.8410.6210.62241,500
Jul 22, 202210.5610.599.6810.0010.00348,400
Jul 21, 202210.2610.6310.1410.5710.57323,600
Jul 20, 20229.8010.339.1010.0810.08882,200
Jul 19, 20229.259.909.199.779.77414,600
Jul 18, 20229.059.638.859.309.30377,300
Jul 15, 20229.089.088.318.958.95730,700
Jul 14, 20229.9010.099.029.089.08431,600
Jul 13, 202210.0610.429.8510.0210.02419,700
Jul 12, 202210.4010.5510.1610.4810.48395,500
Jul 11, 202211.2011.2210.2510.2710.27299,600
Jul 08, 202211.6211.7911.2911.5011.50619,500
Jul 07, 202211.6311.9511.6311.8411.84454,000
Jul 06, 202212.3012.7611.5511.6811.68453,800
Jul 05, 202211.2712.7011.2112.3412.34657,300
Jul 01, 202211.2811.8211.2811.4911.49315,600
Jun 30, 202210.6511.3010.3311.3011.30523,100
Jun 29, 202211.2511.2810.7310.8810.88241,000
Jun 28, 202211.5111.7211.0611.3611.36305,500
Jun 27, 202212.3812.3811.3611.5711.57820,100
Jun 24, 202212.3112.5311.7012.3512.35593,300
Jun 23, 202211.5612.1211.4811.9911.99377,900
Jun 22, 202211.2611.7411.0411.4911.49559,000
Jun 21, 202211.5012.0111.2211.8811.88776,400
Jun 17, 202210.3511.2710.2611.0311.032,179,200
Jun 16, 20229.5410.379.4910.2510.25675,800
Jun 15, 20229.1010.008.939.799.79596,500
Jun 14, 20228.899.138.589.069.06592,800
Jun 13, 20229.089.238.668.908.90991,400
Jun 10, 202210.2410.439.409.529.52744,000
Jun 09, 202210.4910.619.9410.3010.30703,500
Jun 08, 20229.4111.269.4010.7610.761,790,500
Jun 07, 20228.189.158.059.019.01793,700
Jun 06, 20228.829.018.118.378.37924,500
Jun 03, 20228.409.068.338.538.531,206,900
Jun 02, 20228.598.648.308.498.491,280,300
Jun 01, 20228.698.818.188.628.62987,600
May 31, 20228.649.458.378.708.706,697,800
May 27, 202211.4011.498.128.278.273,987,600
May 26, 202210.6911.4810.4311.3111.31504,100
May 25, 202210.6010.869.9510.6310.63800,500
May 24, 202211.1211.1210.2510.5510.55648,500
May 23, 202210.8111.4210.2011.3511.35810,200
May 20, 202212.2712.509.8310.7410.741,671,500
May 19, 202211.9812.6611.9812.2012.20875,300
May 18, 202212.2312.6811.9812.0612.061,015,000
May 17, 202212.6213.0012.2512.7012.70940,700
May 16, 202211.9612.2311.5411.9911.99565,300
May 13, 202211.0412.2310.9812.0012.001,026,500
May 12, 202210.3911.0610.1410.8310.83845,400
May 11, 202211.8811.8810.4410.5110.51856,000
May 10, 202211.3412.2510.9011.8111.811,040,100
May 09, 202211.8911.8910.6010.7710.77641,100
May 06, 202212.7012.7211.6612.1212.121,368,300
May 05, 202213.3413.4112.6912.9412.94577,900
May 04, 202213.2813.8812.6113.7613.76716,100
May 03, 202213.8514.2713.1513.6913.69479,100
May 02, 202212.3813.7712.3013.7513.75570,600
Apr 29, 202213.7813.9012.0412.5412.541,267,300
Apr 28, 202212.7013.1411.9712.8512.85532,200
Apr 27, 202212.0813.2512.0812.4612.461,607,300
Apr 26, 202212.5912.6611.7011.9011.901,692,900
Apr 25, 202212.9912.9912.0312.6612.662,033,500
Apr 22, 202214.1714.3613.1613.2113.212,576,000
Apr 21, 202214.5015.6214.0214.1714.173,669,400
Apr 20, 202215.0415.2913.6214.4914.494,642,700
Apr 19, 202212.2013.0312.1412.8412.841,822,800
Apr 18, 202213.1913.1912.1812.2812.281,464,300
Apr 14, 202214.0414.0412.8613.3213.321,749,500
Apr 13, 202214.5614.6413.6813.9113.911,921,200
Apr 12, 202214.9015.7614.5014.6314.632,097,700
Apr 11, 202213.8914.6713.6114.0314.03992,900
Apr 08, 202216.0716.3714.0714.1714.171,475,600
Apr 07, 202216.6716.8215.1215.9915.991,588,600
Apr 06, 202217.2817.4416.3116.6916.691,131,000
Apr 05, 202218.3918.4016.9217.0617.061,388,400
Apr 04, 202218.3119.1117.8718.4318.431,643,400
Apr 01, 202217.6018.1717.3017.5117.511,523,000
Mar 31, 202218.7219.0016.1416.2416.241,586,500
Mar 30, 202219.0021.4418.5418.9518.95928,300
Mar 29, 202217.0419.8716.8519.3919.391,558,000
Mar 28, 202218.0918.5716.2016.8516.85968,800
Mar 25, 202218.9018.9017.5017.7917.791,054,000
Mar 24, 202219.5020.5619.1720.0020.00777,900
Mar 23, 202218.2620.8418.1019.5319.53746,000
Mar 22, 202218.8418.9417.7218.3018.30583,700
Mar 21, 202218.8819.2317.6318.0218.02547,600
Mar 18, 202216.7221.2516.2419.5919.591,867,300
Mar 17, 202216.6917.2915.2116.7016.70735,400
Mar 16, 202216.2717.5815.4217.2117.213,614,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...