IMAB - I-Mab
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 3.1800 | 3.3000 | 3.1420 | 3.2000 | 3.2000 | 163,200 |
| Jun 02, 2023 | 3.1200 | 3.1900 | 3.0500 | 3.1800 | 3.1800 | 109,400 |
| Jun 01, 2023 | 3.1100 | 3.1900 | 3.0100 | 3.0300 | 3.0300 | 153,000 |
| May 31, 2023 | 3.0900 | 3.2200 | 3.0400 | 3.1000 | 3.1000 | 225,100 |
| May 30, 2023 | 3.1100 | 3.2200 | 3.0000 | 3.1800 | 3.1800 | 176,700 |
| May 26, 2023 | 3.0900 | 3.1200 | 2.9600 | 3.1100 | 3.1100 | 133,900 |
| May 25, 2023 | 3.1800 | 3.1800 | 2.9800 | 2.9900 | 2.9900 | 484,500 |
| May 24, 2023 | 3.1400 | 3.2050 | 3.0000 | 3.1800 | 3.1800 | 253,600 |
| May 23, 2023 | 3.2400 | 3.3700 | 3.1700 | 3.2000 | 3.2000 | 135,700 |
| May 22, 2023 | 3.2000 | 3.3700 | 3.2000 | 3.3000 | 3.3000 | 144,000 |
| May 19, 2023 | 3.1400 | 3.1900 | 3.0800 | 3.1400 | 3.1400 | 112,900 |
| May 18, 2023 | 3.2700 | 3.3400 | 3.1100 | 3.1400 | 3.1400 | 164,100 |
| May 17, 2023 | 3.3000 | 3.4090 | 3.1850 | 3.3400 | 3.3400 | 273,400 |
| May 16, 2023 | 3.1200 | 3.4500 | 3.0900 | 3.3000 | 3.3000 | 318,200 |
| May 15, 2023 | 3.0300 | 3.3200 | 3.0300 | 3.2500 | 3.2500 | 326,700 |
| May 12, 2023 | 3.0300 | 3.0700 | 2.9600 | 2.9700 | 2.9700 | 154,700 |
| May 11, 2023 | 3.0600 | 3.1100 | 2.9400 | 3.0500 | 3.0500 | 339,800 |
| May 10, 2023 | 3.0300 | 3.1500 | 2.9400 | 3.0800 | 3.0800 | 511,000 |
| May 09, 2023 | 2.9600 | 3.1200 | 2.8600 | 3.0100 | 3.0100 | 554,500 |
| May 08, 2023 | 3.0500 | 3.0900 | 2.9500 | 3.0200 | 3.0200 | 284,400 |
| May 05, 2023 | 2.9900 | 3.2500 | 2.9700 | 3.0300 | 3.0300 | 407,200 |
| May 04, 2023 | 3.1400 | 3.1400 | 2.9600 | 2.9600 | 2.9600 | 307,200 |
| May 03, 2023 | 2.9900 | 3.1900 | 2.9700 | 3.1200 | 3.1200 | 197,300 |
| May 02, 2023 | 3.0900 | 3.1800 | 2.9200 | 2.9500 | 2.9500 | 239,800 |
| May 01, 2023 | 3.0700 | 3.2300 | 3.0100 | 3.1500 | 3.1500 | 171,700 |
| Apr 28, 2023 | 3.0000 | 3.2100 | 2.9900 | 3.0800 | 3.0800 | 124,400 |
| Apr 27, 2023 | 3.0100 | 3.0700 | 2.9100 | 3.0300 | 3.0300 | 339,800 |
| Apr 26, 2023 | 3.1800 | 3.2140 | 2.9100 | 2.9600 | 2.9600 | 481,900 |
| Apr 25, 2023 | 3.4100 | 3.4350 | 3.0800 | 3.1400 | 3.1400 | 703,700 |
| Apr 24, 2023 | 3.3000 | 3.3500 | 3.1300 | 3.1800 | 3.1800 | 359,400 |
| Apr 21, 2023 | 3.1900 | 3.3800 | 3.1900 | 3.3500 | 3.3500 | 173,500 |
| Apr 20, 2023 | 3.3300 | 3.4110 | 3.2100 | 3.2100 | 3.2100 | 131,700 |
| Apr 19, 2023 | 3.3000 | 3.4590 | 3.3000 | 3.4000 | 3.4000 | 135,200 |
| Apr 18, 2023 | 3.5900 | 3.6010 | 3.3600 | 3.4200 | 3.4200 | 208,900 |
| Apr 17, 2023 | 3.5200 | 3.7600 | 3.5200 | 3.6100 | 3.6100 | 207,500 |
| Apr 14, 2023 | 3.6400 | 3.7300 | 3.5080 | 3.5200 | 3.5200 | 231,800 |
| Apr 13, 2023 | 3.3700 | 3.7800 | 3.3700 | 3.7100 | 3.7100 | 367,600 |
| Apr 12, 2023 | 3.5700 | 3.6900 | 3.3400 | 3.3400 | 3.3400 | 243,600 |
| Apr 11, 2023 | 3.5700 | 3.7200 | 3.5600 | 3.6800 | 3.6800 | 201,700 |
| Apr 10, 2023 | 3.8300 | 3.8300 | 3.5400 | 3.5700 | 3.5700 | 183,800 |
| Apr 06, 2023 | 3.6200 | 3.8800 | 3.5050 | 3.8500 | 3.8500 | 690,000 |
| Apr 05, 2023 | 3.6100 | 3.6750 | 3.5000 | 3.5400 | 3.5400 | 279,000 |
| Apr 04, 2023 | 3.6600 | 3.7850 | 3.5600 | 3.6300 | 3.6300 | 482,800 |
| Apr 03, 2023 | 3.5200 | 3.8100 | 3.4100 | 3.6800 | 3.6800 | 327,400 |
| Mar 31, 2023 | 3.4000 | 3.5600 | 3.2450 | 3.4600 | 3.4600 | 1,070,200 |
| Mar 30, 2023 | 3.4100 | 3.6800 | 3.3500 | 3.5200 | 3.5200 | 1,199,600 |
| Mar 29, 2023 | 3.1300 | 3.4800 | 3.1200 | 3.3800 | 3.3800 | 1,221,100 |
| Mar 28, 2023 | 3.0900 | 3.2350 | 3.0000 | 3.1400 | 3.1400 | 623,800 |
| Mar 27, 2023 | 3.2800 | 3.2800 | 2.7300 | 3.0800 | 3.0800 | 725,500 |
| Mar 24, 2023 | 3.2100 | 3.2800 | 3.0500 | 3.1000 | 3.1000 | 511,900 |
| Mar 23, 2023 | 3.5200 | 3.6700 | 3.2100 | 3.2300 | 3.2300 | 746,000 |
| Mar 22, 2023 | 3.6000 | 3.6700 | 3.3300 | 3.3500 | 3.3500 | 286,700 |
| Mar 21, 2023 | 3.6200 | 3.6800 | 3.5500 | 3.6000 | 3.6000 | 156,000 |
| Mar 20, 2023 | 3.5400 | 3.5700 | 3.4200 | 3.5600 | 3.5600 | 175,600 |
| Mar 17, 2023 | 3.6000 | 3.6400 | 3.4400 | 3.6300 | 3.6300 | 497,000 |
| Mar 16, 2023 | 3.7800 | 3.7900 | 3.5400 | 3.5700 | 3.5700 | 592,300 |
| Mar 15, 2023 | 3.9400 | 4.0000 | 3.8000 | 3.8700 | 3.8700 | 262,700 |
| Mar 14, 2023 | 3.7300 | 4.0300 | 3.7300 | 4.0000 | 4.0000 | 281,000 |
| Mar 13, 2023 | 3.7400 | 3.8590 | 3.6300 | 3.7300 | 3.7300 | 205,200 |
| Mar 10, 2023 | 3.6300 | 3.7590 | 3.5600 | 3.7000 | 3.7000 | 397,200 |
| Mar 09, 2023 | 3.9200 | 4.0400 | 3.7100 | 3.7300 | 3.7300 | 404,600 |
| Mar 08, 2023 | 3.9800 | 4.0800 | 3.9200 | 3.9700 | 3.9700 | 228,200 |
| Mar 07, 2023 | 4.0700 | 4.1700 | 4.0200 | 4.0300 | 4.0300 | 122,800 |
| Mar 06, 2023 | 4.4100 | 4.4450 | 3.9700 | 4.0900 | 4.0900 | 513,600 |
| Mar 03, 2023 | 4.2700 | 4.5200 | 4.2300 | 4.4600 | 4.4600 | 147,900 |
| Mar 02, 2023 | 4.2400 | 4.3700 | 4.1500 | 4.2700 | 4.2700 | 151,600 |
| Mar 01, 2023 | 4.4500 | 4.5400 | 4.1900 | 4.3100 | 4.3100 | 281,000 |
| Feb 28, 2023 | 4.2100 | 4.4700 | 4.1600 | 4.3000 | 4.3000 | 226,900 |
| Feb 27, 2023 | 4.2300 | 4.4550 | 4.1800 | 4.2300 | 4.2300 | 351,500 |
| Feb 24, 2023 | 4.4000 | 4.4000 | 4.1400 | 4.1800 | 4.1800 | 240,300 |
| Feb 23, 2023 | 4.4600 | 4.5590 | 4.2200 | 4.3700 | 4.3700 | 150,400 |
| Feb 22, 2023 | 4.3800 | 4.5130 | 4.3400 | 4.4000 | 4.4000 | 133,300 |
| Feb 21, 2023 | 4.5300 | 4.6300 | 4.3400 | 4.4200 | 4.4200 | 214,300 |
| Feb 17, 2023 | 4.4000 | 4.7500 | 4.4000 | 4.6800 | 4.6800 | 175,200 |
| Feb 16, 2023 | 4.4900 | 4.6600 | 4.3700 | 4.5300 | 4.5300 | 162,900 |
| Feb 15, 2023 | 4.7200 | 4.7700 | 4.5300 | 4.5600 | 4.5600 | 409,500 |
| Feb 14, 2023 | 4.9900 | 4.9900 | 4.8000 | 4.8400 | 4.8400 | 162,800 |
| Feb 13, 2023 | 5.1100 | 5.1550 | 4.9300 | 5.1200 | 5.1200 | 426,800 |
| Feb 10, 2023 | 5.0500 | 5.1100 | 4.9000 | 5.0700 | 5.0700 | 320,600 |
| Feb 09, 2023 | 4.9900 | 5.2900 | 4.9100 | 5.2000 | 5.2000 | 374,200 |
| Feb 08, 2023 | 5.0000 | 5.1100 | 4.8900 | 4.9100 | 4.9100 | 288,900 |
| Feb 07, 2023 | 5.0500 | 5.2900 | 4.8000 | 5.0200 | 5.0200 | 564,000 |
| Feb 06, 2023 | 5.7300 | 5.7500 | 4.8700 | 5.1500 | 5.1500 | 1,320,000 |
| Feb 03, 2023 | 5.8900 | 6.4200 | 5.8900 | 5.9500 | 5.9500 | 396,300 |
| Feb 02, 2023 | 6.3100 | 6.5400 | 6.0700 | 6.1400 | 6.1400 | 441,700 |
| Feb 01, 2023 | 6.1000 | 6.6100 | 6.0500 | 6.3100 | 6.3100 | 929,800 |
| Jan 31, 2023 | 5.8100 | 6.1050 | 5.6800 | 6.0200 | 6.0200 | 544,000 |
| Jan 30, 2023 | 6.4600 | 6.6090 | 5.7500 | 5.7800 | 5.7800 | 517,500 |
| Jan 27, 2023 | 6.4100 | 7.0000 | 6.3400 | 6.8000 | 6.8000 | 391,000 |
| Jan 26, 2023 | 6.3500 | 6.5000 | 6.1200 | 6.4100 | 6.4100 | 358,300 |
| Jan 25, 2023 | 6.6100 | 6.6690 | 6.0200 | 6.1800 | 6.1800 | 419,500 |
| Jan 24, 2023 | 6.8100 | 7.1700 | 6.6000 | 6.6700 | 6.6700 | 287,600 |
| Jan 23, 2023 | 6.7400 | 6.9000 | 6.4400 | 6.7500 | 6.7500 | 431,600 |
| Jan 20, 2023 | 6.8800 | 6.8900 | 6.4720 | 6.7600 | 6.7600 | 872,200 |
| Jan 19, 2023 | 6.3100 | 7.0900 | 6.3000 | 6.7200 | 6.7200 | 493,500 |
| Jan 18, 2023 | 6.8600 | 7.1100 | 6.2700 | 6.3800 | 6.3800 | 552,800 |
| Jan 17, 2023 | 7.3800 | 7.6700 | 6.5500 | 6.8500 | 6.8500 | 1,019,800 |
| Jan 13, 2023 | 6.4100 | 7.5300 | 6.3200 | 7.3900 | 7.3900 | 2,151,200 |
| Jan 12, 2023 | 5.3000 | 6.4200 | 5.2700 | 6.3900 | 6.3900 | 1,288,900 |
| Jan 11, 2023 | 5.1600 | 5.4800 | 5.1520 | 5.3600 | 5.3600 | 290,700 |
| *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.