I-Mab (IMAB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 5.81 | 6.10 | 5.68 | 6.02 | 6.02 | 543,964 |
| Jan 30, 2023 | 6.46 | 6.61 | 5.75 | 5.78 | 5.78 | 517,500 |
| Jan 27, 2023 | 6.41 | 7.00 | 6.34 | 6.80 | 6.80 | 391,000 |
| Jan 26, 2023 | 6.35 | 6.50 | 6.12 | 6.41 | 6.41 | 358,300 |
| Jan 25, 2023 | 6.61 | 6.67 | 6.02 | 6.18 | 6.18 | 419,500 |
| Jan 24, 2023 | 6.81 | 7.17 | 6.60 | 6.67 | 6.67 | 287,600 |
| Jan 23, 2023 | 6.74 | 6.90 | 6.44 | 6.75 | 6.75 | 431,600 |
| Jan 20, 2023 | 6.88 | 6.89 | 6.47 | 6.76 | 6.76 | 872,200 |
| Jan 19, 2023 | 6.31 | 7.09 | 6.30 | 6.72 | 6.72 | 493,500 |
| Jan 18, 2023 | 6.86 | 7.11 | 6.27 | 6.38 | 6.38 | 552,800 |
| Jan 17, 2023 | 7.38 | 7.67 | 6.55 | 6.85 | 6.85 | 1,019,800 |
| Jan 13, 2023 | 6.41 | 7.53 | 6.32 | 7.39 | 7.39 | 2,150,300 |
| Jan 12, 2023 | 5.30 | 6.42 | 5.27 | 6.39 | 6.39 | 1,288,900 |
| Jan 11, 2023 | 5.16 | 5.48 | 5.15 | 5.36 | 5.36 | 290,700 |
| Jan 10, 2023 | 5.51 | 5.72 | 5.03 | 5.25 | 5.25 | 504,900 |
| Jan 09, 2023 | 5.61 | 5.76 | 5.51 | 5.62 | 5.62 | 497,200 |
| Jan 06, 2023 | 5.35 | 5.73 | 5.11 | 5.57 | 5.57 | 559,100 |
| Jan 05, 2023 | 5.92 | 5.93 | 5.03 | 5.43 | 5.43 | 1,009,300 |
| Jan 04, 2023 | 4.25 | 5.67 | 4.25 | 5.55 | 5.55 | 2,596,000 |
| Jan 03, 2023 | 4.35 | 4.60 | 4.13 | 4.24 | 4.24 | 714,300 |
| Dec 30, 2022 | 3.49 | 4.80 | 3.48 | 4.18 | 4.18 | 2,641,800 |
| Dec 29, 2022 | 3.23 | 4.43 | 3.23 | 3.63 | 3.63 | 3,070,000 |
| Dec 28, 2022 | 3.29 | 3.32 | 3.19 | 3.22 | 3.22 | 374,100 |
| Dec 27, 2022 | 3.50 | 3.67 | 3.24 | 3.26 | 3.26 | 1,209,900 |
| Dec 23, 2022 | 3.65 | 3.65 | 3.41 | 3.48 | 3.48 | 230,600 |
| Dec 22, 2022 | 3.54 | 3.64 | 3.46 | 3.60 | 3.60 | 139,500 |
| Dec 21, 2022 | 3.49 | 3.74 | 3.41 | 3.61 | 3.61 | 648,400 |
| Dec 20, 2022 | 3.53 | 3.65 | 3.43 | 3.47 | 3.47 | 1,339,600 |
| Dec 19, 2022 | 3.64 | 3.72 | 3.51 | 3.62 | 3.62 | 256,800 |
| Dec 16, 2022 | 3.61 | 3.71 | 3.52 | 3.62 | 3.62 | 902,200 |
| Dec 15, 2022 | 3.79 | 3.82 | 3.65 | 3.74 | 3.74 | 279,000 |
| Dec 14, 2022 | 3.69 | 3.93 | 3.64 | 3.84 | 3.84 | 249,500 |
| Dec 13, 2022 | 3.90 | 3.94 | 3.60 | 3.80 | 3.80 | 317,800 |
| Dec 12, 2022 | 4.02 | 4.10 | 3.61 | 3.76 | 3.76 | 393,500 |
| Dec 09, 2022 | 4.08 | 4.18 | 3.90 | 4.09 | 4.09 | 250,100 |
| Dec 08, 2022 | 3.72 | 4.14 | 3.66 | 4.07 | 4.07 | 425,500 |
| Dec 07, 2022 | 3.60 | 3.75 | 3.50 | 3.67 | 3.67 | 256,200 |
| Dec 06, 2022 | 3.69 | 3.84 | 3.66 | 3.70 | 3.70 | 173,100 |
| Dec 05, 2022 | 3.83 | 3.98 | 3.66 | 3.71 | 3.71 | 365,100 |
| Dec 02, 2022 | 3.60 | 3.88 | 3.60 | 3.82 | 3.82 | 192,800 |
| Dec 01, 2022 | 3.65 | 3.85 | 3.61 | 3.69 | 3.69 | 111,500 |
| Nov 30, 2022 | 3.70 | 3.79 | 3.57 | 3.70 | 3.70 | 380,100 |
| Nov 29, 2022 | 3.51 | 3.62 | 3.46 | 3.53 | 3.53 | 232,100 |
| Nov 28, 2022 | 3.59 | 3.74 | 3.43 | 3.47 | 3.47 | 223,100 |
| Nov 25, 2022 | 3.62 | 3.63 | 3.52 | 3.60 | 3.60 | 172,600 |
| Nov 23, 2022 | 3.65 | 3.77 | 3.60 | 3.70 | 3.70 | 158,800 |
| Nov 22, 2022 | 3.71 | 3.72 | 3.57 | 3.66 | 3.66 | 638,300 |
| Nov 21, 2022 | 3.99 | 4.01 | 3.65 | 3.72 | 3.72 | 257,600 |
| Nov 18, 2022 | 4.10 | 4.12 | 3.99 | 4.07 | 4.07 | 145,500 |
| Nov 17, 2022 | 4.20 | 4.46 | 4.13 | 4.14 | 4.14 | 179,800 |
| Nov 16, 2022 | 4.75 | 4.89 | 4.26 | 4.35 | 4.35 | 328,900 |
| Nov 15, 2022 | 4.66 | 4.95 | 4.59 | 4.86 | 4.86 | 431,600 |
| Nov 14, 2022 | 4.33 | 4.69 | 4.30 | 4.51 | 4.51 | 318,600 |
| Nov 11, 2022 | 3.98 | 4.31 | 3.87 | 4.23 | 4.23 | 766,600 |
| Nov 10, 2022 | 3.73 | 3.99 | 3.73 | 3.98 | 3.98 | 302,400 |
| Nov 09, 2022 | 3.70 | 3.79 | 3.59 | 3.61 | 3.61 | 461,000 |
| Nov 08, 2022 | 3.86 | 3.94 | 3.73 | 3.74 | 3.74 | 159,500 |
| Nov 07, 2022 | 3.82 | 4.04 | 3.81 | 3.87 | 3.87 | 290,300 |
| Nov 04, 2022 | 3.91 | 3.95 | 3.62 | 3.82 | 3.82 | 351,200 |
| Nov 03, 2022 | 3.56 | 3.78 | 3.52 | 3.71 | 3.71 | 209,400 |
| Nov 02, 2022 | 3.86 | 3.93 | 3.64 | 3.65 | 3.65 | 293,100 |
| Nov 01, 2022 | 3.85 | 3.94 | 3.76 | 3.90 | 3.90 | 190,400 |
| Oct 31, 2022 | 3.76 | 3.87 | 3.70 | 3.71 | 3.71 | 250,700 |
| Oct 28, 2022 | 3.84 | 3.94 | 3.61 | 3.86 | 3.86 | 310,700 |
| Oct 27, 2022 | 3.86 | 4.06 | 3.76 | 3.95 | 3.95 | 253,100 |
| Oct 26, 2022 | 3.77 | 4.13 | 3.70 | 3.97 | 3.97 | 338,500 |
| Oct 25, 2022 | 3.50 | 3.77 | 3.46 | 3.77 | 3.77 | 210,300 |
| Oct 24, 2022 | 3.64 | 3.66 | 3.25 | 3.53 | 3.53 | 534,300 |
| Oct 21, 2022 | 3.75 | 3.90 | 3.66 | 3.88 | 3.88 | 169,700 |
| Oct 20, 2022 | 3.68 | 3.96 | 3.68 | 3.79 | 3.79 | 242,200 |
| Oct 19, 2022 | 3.83 | 3.87 | 3.65 | 3.68 | 3.68 | 471,100 |
| Oct 18, 2022 | 3.87 | 3.98 | 3.75 | 3.93 | 3.93 | 332,100 |
| Oct 17, 2022 | 3.76 | 3.91 | 3.68 | 3.80 | 3.80 | 353,900 |
| Oct 14, 2022 | 3.55 | 3.92 | 3.55 | 3.73 | 3.73 | 988,900 |
| Oct 13, 2022 | 3.40 | 3.65 | 3.40 | 3.53 | 3.53 | 2,970,400 |
| Oct 12, 2022 | 3.39 | 3.60 | 3.35 | 3.51 | 3.51 | 641,300 |
| Oct 11, 2022 | 3.50 | 3.51 | 3.30 | 3.39 | 3.39 | 746,400 |
| Oct 10, 2022 | 3.61 | 3.75 | 3.50 | 3.52 | 3.52 | 542,700 |
| Oct 07, 2022 | 3.84 | 3.87 | 3.63 | 3.66 | 3.66 | 653,300 |
| Oct 06, 2022 | 3.88 | 3.98 | 3.81 | 3.93 | 3.93 | 247,100 |
| Oct 05, 2022 | 4.04 | 4.15 | 3.80 | 3.94 | 3.94 | 451,000 |
| Oct 04, 2022 | 4.00 | 4.18 | 3.99 | 4.09 | 4.09 | 366,500 |
| Oct 03, 2022 | 3.95 | 4.13 | 3.83 | 3.97 | 3.97 | 442,700 |
| Sept 30, 2022 | 4.20 | 4.27 | 3.92 | 4.01 | 4.01 | 919,400 |
| Sept 29, 2022 | 4.54 | 4.59 | 4.19 | 4.28 | 4.28 | 303,600 |
| Sept 28, 2022 | 4.54 | 4.78 | 4.54 | 4.70 | 4.70 | 286,400 |
| Sept 27, 2022 | 4.54 | 4.71 | 4.50 | 4.61 | 4.61 | 342,900 |
| Sept 26, 2022 | 4.47 | 4.68 | 4.47 | 4.55 | 4.55 | 364,400 |
| Sept 23, 2022 | 4.55 | 4.63 | 4.47 | 4.59 | 4.59 | 433,500 |
| Sept 22, 2022 | 4.76 | 4.80 | 4.60 | 4.67 | 4.67 | 361,500 |
| Sept 21, 2022 | 4.93 | 5.03 | 4.75 | 4.75 | 4.75 | 445,900 |
| Sept 20, 2022 | 4.94 | 5.05 | 4.91 | 5.00 | 5.00 | 241,500 |
| Sept 19, 2022 | 5.01 | 5.07 | 4.89 | 5.00 | 5.00 | 547,700 |
| Sept 16, 2022 | 5.29 | 5.35 | 5.05 | 5.08 | 5.08 | 1,528,700 |
| Sept 15, 2022 | 5.27 | 5.51 | 5.27 | 5.42 | 5.42 | 466,800 |
| Sept 14, 2022 | 5.32 | 5.39 | 5.19 | 5.32 | 5.32 | 526,800 |
| Sept 13, 2022 | 5.45 | 5.49 | 5.26 | 5.41 | 5.41 | 548,200 |
| Sept 12, 2022 | 5.78 | 5.83 | 5.41 | 5.58 | 5.58 | 917,100 |
| Sept 09, 2022 | 5.76 | 6.00 | 5.60 | 5.77 | 5.77 | 724,100 |
| Sept 08, 2022 | 5.65 | 5.79 | 5.50 | 5.70 | 5.70 | 576,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
