Canada markets open in 4 hours 39 minutes

I-Mab (IMAB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
6.02+0.24 (+4.15%)
At close: 04:00PM EST
6.10 +0.08 (+1.33%)
Pre-Market: 04:26AM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20235.816.105.686.026.02543,964
Jan 30, 20236.466.615.755.785.78517,500
Jan 27, 20236.417.006.346.806.80391,000
Jan 26, 20236.356.506.126.416.41358,300
Jan 25, 20236.616.676.026.186.18419,500
Jan 24, 20236.817.176.606.676.67287,600
Jan 23, 20236.746.906.446.756.75431,600
Jan 20, 20236.886.896.476.766.76872,200
Jan 19, 20236.317.096.306.726.72493,500
Jan 18, 20236.867.116.276.386.38552,800
Jan 17, 20237.387.676.556.856.851,019,800
Jan 13, 20236.417.536.327.397.392,150,300
Jan 12, 20235.306.425.276.396.391,288,900
Jan 11, 20235.165.485.155.365.36290,700
Jan 10, 20235.515.725.035.255.25504,900
Jan 09, 20235.615.765.515.625.62497,200
Jan 06, 20235.355.735.115.575.57559,100
Jan 05, 20235.925.935.035.435.431,009,300
Jan 04, 20234.255.674.255.555.552,596,000
Jan 03, 20234.354.604.134.244.24714,300
Dec 30, 20223.494.803.484.184.182,641,800
Dec 29, 20223.234.433.233.633.633,070,000
Dec 28, 20223.293.323.193.223.22374,100
Dec 27, 20223.503.673.243.263.261,209,900
Dec 23, 20223.653.653.413.483.48230,600
Dec 22, 20223.543.643.463.603.60139,500
Dec 21, 20223.493.743.413.613.61648,400
Dec 20, 20223.533.653.433.473.471,339,600
Dec 19, 20223.643.723.513.623.62256,800
Dec 16, 20223.613.713.523.623.62902,200
Dec 15, 20223.793.823.653.743.74279,000
Dec 14, 20223.693.933.643.843.84249,500
Dec 13, 20223.903.943.603.803.80317,800
Dec 12, 20224.024.103.613.763.76393,500
Dec 09, 20224.084.183.904.094.09250,100
Dec 08, 20223.724.143.664.074.07425,500
Dec 07, 20223.603.753.503.673.67256,200
Dec 06, 20223.693.843.663.703.70173,100
Dec 05, 20223.833.983.663.713.71365,100
Dec 02, 20223.603.883.603.823.82192,800
Dec 01, 20223.653.853.613.693.69111,500
Nov 30, 20223.703.793.573.703.70380,100
Nov 29, 20223.513.623.463.533.53232,100
Nov 28, 20223.593.743.433.473.47223,100
Nov 25, 20223.623.633.523.603.60172,600
Nov 23, 20223.653.773.603.703.70158,800
Nov 22, 20223.713.723.573.663.66638,300
Nov 21, 20223.994.013.653.723.72257,600
Nov 18, 20224.104.123.994.074.07145,500
Nov 17, 20224.204.464.134.144.14179,800
Nov 16, 20224.754.894.264.354.35328,900
Nov 15, 20224.664.954.594.864.86431,600
Nov 14, 20224.334.694.304.514.51318,600
Nov 11, 20223.984.313.874.234.23766,600
Nov 10, 20223.733.993.733.983.98302,400
Nov 09, 20223.703.793.593.613.61461,000
Nov 08, 20223.863.943.733.743.74159,500
Nov 07, 20223.824.043.813.873.87290,300
Nov 04, 20223.913.953.623.823.82351,200
Nov 03, 20223.563.783.523.713.71209,400
Nov 02, 20223.863.933.643.653.65293,100
Nov 01, 20223.853.943.763.903.90190,400
Oct 31, 20223.763.873.703.713.71250,700
Oct 28, 20223.843.943.613.863.86310,700
Oct 27, 20223.864.063.763.953.95253,100
Oct 26, 20223.774.133.703.973.97338,500
Oct 25, 20223.503.773.463.773.77210,300
Oct 24, 20223.643.663.253.533.53534,300
Oct 21, 20223.753.903.663.883.88169,700
Oct 20, 20223.683.963.683.793.79242,200
Oct 19, 20223.833.873.653.683.68471,100
Oct 18, 20223.873.983.753.933.93332,100
Oct 17, 20223.763.913.683.803.80353,900
Oct 14, 20223.553.923.553.733.73988,900
Oct 13, 20223.403.653.403.533.532,970,400
Oct 12, 20223.393.603.353.513.51641,300
Oct 11, 20223.503.513.303.393.39746,400
Oct 10, 20223.613.753.503.523.52542,700
Oct 07, 20223.843.873.633.663.66653,300
Oct 06, 20223.883.983.813.933.93247,100
Oct 05, 20224.044.153.803.943.94451,000
Oct 04, 20224.004.183.994.094.09366,500
Oct 03, 20223.954.133.833.973.97442,700
Sept 30, 20224.204.273.924.014.01919,400
Sept 29, 20224.544.594.194.284.28303,600
Sept 28, 20224.544.784.544.704.70286,400
Sept 27, 20224.544.714.504.614.61342,900
Sept 26, 20224.474.684.474.554.55364,400
Sept 23, 20224.554.634.474.594.59433,500
Sept 22, 20224.764.804.604.674.67361,500
Sept 21, 20224.935.034.754.754.75445,900
Sept 20, 20224.945.054.915.005.00241,500
Sept 19, 20225.015.074.895.005.00547,700
Sept 16, 20225.295.355.055.085.081,528,700
Sept 15, 20225.275.515.275.425.42466,800
Sept 14, 20225.325.395.195.325.32526,800
Sept 13, 20225.455.495.265.415.41548,200
Sept 12, 20225.785.835.415.585.58917,100
Sept 09, 20225.766.005.605.775.77724,100
Sept 08, 20225.655.795.505.705.70576,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...