Canada markets closed

I-Mab (IMAB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
4.0900+0.1200 (+3.02%)
At close: 04:00PM EDT
3.9700 -0.12 (-2.93%)
After hours: 04:07PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20224.00004.18003.99004.09004.0900348,952
Oct 03, 20223.95004.13203.82503.97003.9700442,700
Sept 30, 20224.20004.27003.92004.01004.0100919,400
Sept 29, 20224.54004.59004.19004.28004.2800303,600
Sept 28, 20224.54004.78004.54004.70004.7000286,400
Sept 27, 20224.54004.71004.50004.61004.6100342,900
Sept 26, 20224.47004.68004.47004.55004.5500364,400
Sept 23, 20224.55004.63004.47004.59004.5900433,500
Sept 22, 20224.76004.80504.60004.67004.6700361,500
Sept 21, 20224.93005.03004.75004.75004.7500445,900
Sept 20, 20224.94005.05004.91005.00005.0000241,500
Sept 19, 20225.01005.07004.88505.00005.0000547,700
Sept 16, 20225.29005.35005.05005.08005.08001,528,700
Sept 15, 20225.27005.51005.27005.42005.4200466,800
Sept 14, 20225.32005.38905.19005.32005.3200526,800
Sept 13, 20225.45005.48905.26505.41005.4100548,200
Sept 12, 20225.78005.83005.41005.58005.5800917,100
Sept 09, 20225.76006.00005.60005.77005.7700724,100
Sept 08, 20225.65005.79005.50005.70005.7000576,700
Sept 07, 20225.59005.78905.39005.71005.7100535,200
Sept 06, 20225.92005.96005.59005.59005.5900499,800
Sept 02, 20226.37006.38005.86005.91005.9100708,500
Sept 01, 20226.04006.32006.02006.29006.2900899,400
Aug 31, 20226.01006.39005.80006.13006.1300856,200
Aug 30, 20226.02006.07005.83005.98005.9800713,700
Aug 29, 20225.80006.03305.57005.83005.8300785,500
Aug 26, 20226.27006.27005.88006.00006.0000596,500
Aug 25, 20226.44006.46005.89005.95005.9500955,600
Aug 24, 20226.00006.52905.95006.30006.3000524,200
Aug 23, 20226.04006.97905.83006.02006.02001,919,500
Aug 22, 20225.92006.17905.59005.75005.75001,695,500
Aug 19, 20226.00006.12905.85006.01006.0100955,300
Aug 18, 20226.72006.83005.85006.19006.19002,122,800
Aug 17, 20227.62007.66006.53006.83006.83001,822,500
Aug 16, 20227.90008.02007.74007.97007.9700249,300
Aug 15, 20227.97008.10907.83007.97007.9700292,800
Aug 12, 20227.96008.05007.82007.98007.9800390,400
Aug 11, 20228.33008.43907.89007.96007.9600530,200
Aug 10, 20228.05008.13807.77008.09008.0900463,800
Aug 09, 20228.67008.69007.90007.97007.9700300,200
Aug 08, 20228.63009.06008.63008.70008.7000375,600
Aug 05, 20228.98008.98008.43008.63008.6300361,700
Aug 04, 20228.89009.27008.76009.05009.0500320,700
Aug 03, 20228.53008.83007.98008.77008.7700563,100
Aug 02, 20228.28008.79008.17008.67008.6700885,900
Aug 01, 202210.310010.37006.52008.53008.53003,137,800
Jul 29, 202210.500010.560010.140010.480010.4800573,000
Jul 28, 202210.670010.820010.351010.700010.7000328,300
Jul 27, 202210.430010.820010.140010.700010.7000200,600
Jul 26, 202210.590010.590010.210010.420010.4200247,400
Jul 25, 202210.050010.66009.840010.620010.6200241,500
Jul 22, 202210.560010.59009.675010.000010.0000348,900
Jul 21, 202210.260010.630010.140010.570010.5700323,600
Jul 20, 20229.800010.33009.100010.080010.0800882,200
Jul 19, 20229.25009.90009.18509.77009.7700414,600
Jul 18, 20229.05009.62808.85009.30009.3000377,300
Jul 15, 20229.08009.08008.31008.95008.9500730,700
Jul 14, 20229.900010.09009.02009.08009.0800431,600
Jul 13, 202210.060010.42009.850010.020010.0200419,700
Jul 12, 202210.400010.545010.160010.480010.4800395,500
Jul 11, 202211.200011.218010.250010.270010.2700299,600
Jul 08, 202211.620011.790011.290011.500011.5000619,500
Jul 07, 202211.630011.950011.630011.840011.8400454,000
Jul 06, 202212.300012.759011.545011.680011.6800453,800
Jul 05, 202211.270012.700011.210012.340012.3400657,300
Jul 01, 202211.280011.820011.280011.490011.4900315,600
Jun 30, 202210.650011.300010.330011.300011.3000523,100
Jun 29, 202211.250011.280010.730010.880010.8800241,000
Jun 28, 202211.510011.720011.060011.360011.3600305,500
Jun 27, 202212.380012.380011.360011.570011.5700820,100
Jun 24, 202212.310012.535011.700012.350012.3500593,300
Jun 23, 202211.560012.120011.480011.990011.9900377,900
Jun 22, 202211.260011.740011.040011.490011.4900559,000
Jun 21, 202211.500012.010011.220011.880011.8800776,400
Jun 17, 202210.350011.270010.260011.030011.03002,180,100
Jun 16, 20229.540010.37009.490010.250010.2500675,800
Jun 15, 20229.100010.00008.93009.79009.7900596,500
Jun 14, 20228.89009.13008.58309.06009.0600592,800
Jun 13, 20229.08009.23008.66508.90008.9000991,400
Jun 10, 202210.240010.43009.40509.52009.5200744,000
Jun 09, 202210.490010.61509.940010.300010.3000703,500
Jun 08, 20229.410011.26009.405010.760010.76001,790,500
Jun 07, 20228.18009.15008.05009.01009.0100793,700
Jun 06, 20228.82009.01008.11008.37008.3700924,500
Jun 03, 20228.40009.06008.33008.53008.53001,206,900
Jun 02, 20228.59008.64008.30008.49008.49001,280,300
Jun 01, 20228.69008.80508.18008.62008.6200987,600
May 31, 20228.64009.45008.37008.70008.70006,697,800
May 27, 202211.400011.49508.12008.27008.27003,987,600
May 26, 202210.690011.485010.430011.310011.3100504,100
May 25, 202210.600010.86009.950010.630010.6300800,500
May 24, 202211.120011.120010.250010.550010.5500648,500
May 23, 202210.810011.420010.200011.350011.3500810,200
May 20, 202212.270012.50009.830010.740010.74001,671,500
May 19, 202211.980012.665011.980012.200012.2000875,300
May 18, 202212.230012.675011.980012.060012.06001,015,000
May 17, 202212.620013.000012.250012.700012.7000940,700
May 16, 202211.960012.230011.539011.990011.9900565,300
May 13, 202211.040012.230010.985012.000012.00001,026,500
May 12, 202210.390011.060010.140010.830010.8300845,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...