Canada markets open in 2 hours 18 minutes

I-Mab (IMAB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.7200+0.1400 (+8.86%)
At close: 04:00PM EDT
1.7800 +0.06 (+3.49%)
After hours: 05:47PM EDT
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20241.58001.78001.56001.72001.7200355,000
Jul 11, 20241.48001.58001.48001.58001.5800317,000
Jul 10, 20241.51001.57001.49001.51001.5100162,800
Jul 09, 20241.59001.63001.52001.52001.520089,100
Jul 08, 20241.60001.63001.51001.56001.5600104,900
Jul 05, 20241.50001.61001.50001.60001.6000153,200
Jul 03, 20241.56001.60901.50001.50001.5000149,100
Jul 02, 20241.61001.63001.57001.58001.5800147,100
Jul 01, 20241.67001.67001.59001.62001.6200103,100
Jun 28, 20241.71001.73301.60001.67001.6700110,700
Jun 27, 20241.72001.76901.66001.69001.690099,600
Jun 26, 20241.70001.76001.68001.70501.7050163,100
Jun 25, 20241.71001.74001.69101.72001.720054,700
Jun 24, 20241.67001.73001.67001.72001.720085,100
Jun 21, 20241.71001.72001.68001.68001.680095,800
Jun 20, 20241.76001.77501.67001.69001.6900187,800
Jun 18, 20241.80001.81001.76001.77001.7700150,200
Jun 17, 20241.82001.84001.77001.82001.8200145,900
Jun 14, 20241.85001.86001.83001.84001.840098,400
Jun 13, 20241.84001.86001.84001.86001.860063,900
Jun 12, 20241.87001.87001.83001.85001.8500222,300
Jun 11, 20241.84001.89001.84001.86001.8600132,800
Jun 10, 20241.91001.91001.84001.85501.8550182,100
Jun 07, 20241.88001.90001.83001.88001.8800256,400
Jun 06, 20241.91001.93001.82001.87001.8700372,000
Jun 05, 20241.98002.00001.72001.90001.90001,064,000
Jun 04, 20241.56002.00001.55001.88001.88002,093,100
Jun 03, 20241.67001.67001.51001.58001.5800290,600
May 31, 20241.74001.75001.66001.66001.6600159,200
May 30, 20241.79001.79001.73001.74001.740048,600
May 29, 20241.74001.78001.74001.77001.770089,800
May 28, 20241.73001.76001.73001.74001.7400178,300
May 24, 20241.74001.76901.74001.75001.7500140,200
May 23, 20241.76001.77501.74001.75001.7500109,300
May 22, 20241.77001.80001.74801.76001.7600116,000
May 21, 20241.75001.77001.74001.76001.7600108,300
May 20, 20241.75001.78001.74301.75501.7550147,100
May 17, 20241.75001.77001.74001.75001.7500272,000
May 16, 20241.83001.83501.72801.77001.7700384,200
May 15, 20241.87001.91001.82001.82001.8200159,100
May 14, 20241.79001.87001.79001.85001.8500149,000
May 13, 20241.79001.87101.78501.81001.8100157,000
May 10, 20241.80001.80001.77001.78001.780069,600
May 09, 20241.78001.83001.78001.81001.810064,700
May 08, 20241.81001.86001.78001.79001.790096,300
May 07, 20241.79001.90001.77601.82001.8200179,000
May 06, 20241.82001.82001.76001.79001.790069,800
May 03, 20241.81001.83001.76001.76001.7600126,500
May 02, 20241.79001.79001.76001.76501.765097,000
May 01, 20241.77001.81501.73001.76501.7650119,800
Apr 30, 20241.79001.81001.76101.77001.7700147,700
Apr 29, 20241.80001.84001.80001.80001.8000225,300
Apr 26, 20241.81001.83001.80001.80001.800088,600
Apr 25, 20241.80001.81001.78001.81001.8100283,700
Apr 24, 20241.81001.82001.79501.81001.8100109,500
Apr 23, 20241.80001.83001.79501.80001.8000205,000
Apr 22, 20241.81001.81101.79001.80001.8000143,800
Apr 19, 20241.80001.85001.79001.80001.8000335,400
Apr 18, 20241.80001.83001.78501.80001.8000137,500
Apr 17, 20241.80001.86001.79001.81001.8100389,700
Apr 16, 20241.80001.83001.78001.79001.7900235,400
Apr 15, 20241.81001.83201.79001.80001.8000404,000
Apr 12, 20241.80001.84001.78001.81001.8100264,200
Apr 11, 20241.81001.83001.79001.81001.8100124,100
Apr 10, 20241.80001.83001.77001.82001.8200222,800
Apr 09, 20241.80001.82501.78501.80001.8000131,600
Apr 08, 20241.87001.87001.78501.81001.8100215,200
Apr 05, 20241.79001.83001.76001.83001.8300225,900
Apr 04, 20241.85001.87001.79001.80001.8000298,100
Apr 03, 20241.82001.83901.77001.83001.8300185,200
Apr 02, 20241.82001.85001.75501.82001.8200242,800
Apr 01, 20241.87001.87001.80001.81001.8100160,100
Mar 28, 20241.85001.90001.84201.86001.8600193,700
Mar 27, 20241.85001.88001.79001.87001.8700487,000
Mar 26, 20241.86001.97001.84001.84001.8400514,000
Mar 25, 20241.86001.94001.85001.86001.8600213,000
Mar 22, 20241.81001.90001.78001.87001.8700393,100
Mar 21, 20241.91001.91001.79501.81001.8100332,900
Mar 20, 20241.80001.90001.77101.90001.9000310,800
Mar 19, 20241.80001.86001.75101.82001.8200214,500
Mar 18, 20241.74001.85101.73001.81001.8100341,900
Mar 15, 20241.70001.86001.70001.86001.8600380,400
Mar 14, 20241.81001.82001.77001.80001.8000606,200
Mar 13, 20241.89001.94001.82001.84001.8400300,700
Mar 12, 20241.83001.83001.75001.83001.8300252,500
Mar 11, 20241.88001.93901.81001.81001.8100323,900
Mar 08, 20241.74001.85001.73001.85001.8500493,000
Mar 07, 20241.70001.77001.65001.72001.7200304,900
Mar 06, 20241.73001.75001.65901.73001.7300181,000
Mar 05, 20241.70001.75001.63001.69001.6900210,300
Mar 04, 20241.82001.82301.67901.71001.7100398,800
Mar 01, 20241.81001.88001.77001.79001.7900234,800
Feb 29, 20241.89001.91001.76001.78001.7800205,600
Feb 28, 20241.82001.92501.80201.85001.8500413,900
Feb 27, 20241.76001.89601.75001.85001.8500526,600
Feb 26, 20241.66001.75001.61501.74001.7400575,200
Feb 23, 20241.58001.66001.51001.64001.6400360,300
Feb 22, 20241.60001.64501.55001.57001.5700307,300
Feb 21, 20241.65001.70001.59001.60001.6000323,700
Feb 20, 20241.73001.73001.63001.64001.6400317,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...