IMAB - I-Mab

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20233.18003.30003.14203.20003.2000163,200
Jun 02, 20233.12003.19003.05003.18003.1800109,400
Jun 01, 20233.11003.19003.01003.03003.0300153,000
May 31, 20233.09003.22003.04003.10003.1000225,100
May 30, 20233.11003.22003.00003.18003.1800176,700
May 26, 20233.09003.12002.96003.11003.1100133,900
May 25, 20233.18003.18002.98002.99002.9900484,500
May 24, 20233.14003.20503.00003.18003.1800253,600
May 23, 20233.24003.37003.17003.20003.2000135,700
May 22, 20233.20003.37003.20003.30003.3000144,000
May 19, 20233.14003.19003.08003.14003.1400112,900
May 18, 20233.27003.34003.11003.14003.1400164,100
May 17, 20233.30003.40903.18503.34003.3400273,400
May 16, 20233.12003.45003.09003.30003.3000318,200
May 15, 20233.03003.32003.03003.25003.2500326,700
May 12, 20233.03003.07002.96002.97002.9700154,700
May 11, 20233.06003.11002.94003.05003.0500339,800
May 10, 20233.03003.15002.94003.08003.0800511,000
May 09, 20232.96003.12002.86003.01003.0100554,500
May 08, 20233.05003.09002.95003.02003.0200284,400
May 05, 20232.99003.25002.97003.03003.0300407,200
May 04, 20233.14003.14002.96002.96002.9600307,200
May 03, 20232.99003.19002.97003.12003.1200197,300
May 02, 20233.09003.18002.92002.95002.9500239,800
May 01, 20233.07003.23003.01003.15003.1500171,700
Apr 28, 20233.00003.21002.99003.08003.0800124,400
Apr 27, 20233.01003.07002.91003.03003.0300339,800
Apr 26, 20233.18003.21402.91002.96002.9600481,900
Apr 25, 20233.41003.43503.08003.14003.1400703,700
Apr 24, 20233.30003.35003.13003.18003.1800359,400
Apr 21, 20233.19003.38003.19003.35003.3500173,500
Apr 20, 20233.33003.41103.21003.21003.2100131,700
Apr 19, 20233.30003.45903.30003.40003.4000135,200
Apr 18, 20233.59003.60103.36003.42003.4200208,900
Apr 17, 20233.52003.76003.52003.61003.6100207,500
Apr 14, 20233.64003.73003.50803.52003.5200231,800
Apr 13, 20233.37003.78003.37003.71003.7100367,600
Apr 12, 20233.57003.69003.34003.34003.3400243,600
Apr 11, 20233.57003.72003.56003.68003.6800201,700
Apr 10, 20233.83003.83003.54003.57003.5700183,800
Apr 06, 20233.62003.88003.50503.85003.8500690,000
Apr 05, 20233.61003.67503.50003.54003.5400279,000
Apr 04, 20233.66003.78503.56003.63003.6300482,800
Apr 03, 20233.52003.81003.41003.68003.6800327,400
Mar 31, 20233.40003.56003.24503.46003.46001,070,200
Mar 30, 20233.41003.68003.35003.52003.52001,199,600
Mar 29, 20233.13003.48003.12003.38003.38001,221,100
Mar 28, 20233.09003.23503.00003.14003.1400623,800
Mar 27, 20233.28003.28002.73003.08003.0800725,500
Mar 24, 20233.21003.28003.05003.10003.1000511,900
Mar 23, 20233.52003.67003.21003.23003.2300746,000
Mar 22, 20233.60003.67003.33003.35003.3500286,700
Mar 21, 20233.62003.68003.55003.60003.6000156,000
Mar 20, 20233.54003.57003.42003.56003.5600175,600
Mar 17, 20233.60003.64003.44003.63003.6300497,000
Mar 16, 20233.78003.79003.54003.57003.5700592,300
Mar 15, 20233.94004.00003.80003.87003.8700262,700
Mar 14, 20233.73004.03003.73004.00004.0000281,000
Mar 13, 20233.74003.85903.63003.73003.7300205,200
Mar 10, 20233.63003.75903.56003.70003.7000397,200
Mar 09, 20233.92004.04003.71003.73003.7300404,600
Mar 08, 20233.98004.08003.92003.97003.9700228,200
Mar 07, 20234.07004.17004.02004.03004.0300122,800
Mar 06, 20234.41004.44503.97004.09004.0900513,600
Mar 03, 20234.27004.52004.23004.46004.4600147,900
Mar 02, 20234.24004.37004.15004.27004.2700151,600
Mar 01, 20234.45004.54004.19004.31004.3100281,000
Feb 28, 20234.21004.47004.16004.30004.3000226,900
Feb 27, 20234.23004.45504.18004.23004.2300351,500
Feb 24, 20234.40004.40004.14004.18004.1800240,300
Feb 23, 20234.46004.55904.22004.37004.3700150,400
Feb 22, 20234.38004.51304.34004.40004.4000133,300
Feb 21, 20234.53004.63004.34004.42004.4200214,300
Feb 17, 20234.40004.75004.40004.68004.6800175,200
Feb 16, 20234.49004.66004.37004.53004.5300162,900
Feb 15, 20234.72004.77004.53004.56004.5600409,500
Feb 14, 20234.99004.99004.80004.84004.8400162,800
Feb 13, 20235.11005.15504.93005.12005.1200426,800
Feb 10, 20235.05005.11004.90005.07005.0700320,600
Feb 09, 20234.99005.29004.91005.20005.2000374,200
Feb 08, 20235.00005.11004.89004.91004.9100288,900
Feb 07, 20235.05005.29004.80005.02005.0200564,000
Feb 06, 20235.73005.75004.87005.15005.15001,320,000
Feb 03, 20235.89006.42005.89005.95005.9500396,300
Feb 02, 20236.31006.54006.07006.14006.1400441,700
Feb 01, 20236.10006.61006.05006.31006.3100929,800
Jan 31, 20235.81006.10505.68006.02006.0200544,000
Jan 30, 20236.46006.60905.75005.78005.7800517,500
Jan 27, 20236.41007.00006.34006.80006.8000391,000
Jan 26, 20236.35006.50006.12006.41006.4100358,300
Jan 25, 20236.61006.66906.02006.18006.1800419,500
Jan 24, 20236.81007.17006.60006.67006.6700287,600
Jan 23, 20236.74006.90006.44006.75006.7500431,600
Jan 20, 20236.88006.89006.47206.76006.7600872,200
Jan 19, 20236.31007.09006.30006.72006.7200493,500
Jan 18, 20236.86007.11006.27006.38006.3800552,800
Jan 17, 20237.38007.67006.55006.85006.85001,019,800
Jan 13, 20236.41007.53006.32007.39007.39002,151,200
Jan 12, 20235.30006.42005.27006.39006.39001,288,900
Jan 11, 20235.16005.48005.15205.36005.3600290,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...