Canada markets closed

I-Mab (IMAB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.80000.0000 (0.00%)
At close: 04:00PM EDT
1.7900 -0.01 (-0.56%)
After hours: 04:06PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20241.80001.83001.79501.80001.8000204,955
Apr 22, 20241.81001.81101.79001.80001.8000143,800
Apr 19, 20241.80001.85001.79001.80001.8000335,400
Apr 18, 20241.80001.83001.78501.80001.8000137,500
Apr 17, 20241.80001.86001.79001.81001.8100389,700
Apr 16, 20241.80001.83001.78001.79001.7900235,400
Apr 15, 20241.81001.83201.79001.80001.8000404,000
Apr 12, 20241.80001.84001.78001.81001.8100264,200
Apr 11, 20241.81001.83001.79001.81001.8100124,100
Apr 10, 20241.80001.83001.77001.82001.8200222,800
Apr 09, 20241.80001.82501.78501.80001.8000131,600
Apr 08, 20241.87001.87001.78501.81001.8100215,200
Apr 05, 20241.79001.83001.76001.83001.8300225,900
Apr 04, 20241.85001.87001.79001.80001.8000298,100
Apr 03, 20241.82001.83901.77001.83001.8300185,200
Apr 02, 20241.82001.85001.75501.82001.8200242,800
Apr 01, 20241.87001.87001.80001.81001.8100160,100
Mar 28, 20241.85001.90001.84201.86001.8600193,700
Mar 27, 20241.85001.88001.79001.87001.8700487,000
Mar 26, 20241.86001.97001.84001.84001.8400514,000
Mar 25, 20241.86001.94001.85001.86001.8600213,000
Mar 22, 20241.81001.90001.78001.87001.8700393,100
Mar 21, 20241.91001.91001.79501.81001.8100332,900
Mar 20, 20241.80001.90001.77101.90001.9000310,800
Mar 19, 20241.80001.86001.75101.82001.8200214,500
Mar 18, 20241.74001.85101.73001.81001.8100341,900
Mar 15, 20241.70001.86001.70001.86001.8600380,400
Mar 14, 20241.81001.82001.77001.80001.8000606,200
Mar 13, 20241.89001.94001.82001.84001.8400300,700
Mar 12, 20241.83001.83001.75001.83001.8300252,500
Mar 11, 20241.88001.93901.81001.81001.8100323,900
Mar 08, 20241.74001.85001.73001.85001.8500493,000
Mar 07, 20241.70001.77001.65001.72001.7200304,900
Mar 06, 20241.73001.75001.65901.73001.7300181,000
Mar 05, 20241.70001.75001.63001.69001.6900210,300
Mar 04, 20241.82001.82301.67901.71001.7100398,800
Mar 01, 20241.81001.88001.77001.79001.7900234,800
Feb 29, 20241.89001.91001.76001.78001.7800205,600
Feb 28, 20241.82001.92501.80201.85001.8500413,900
Feb 27, 20241.76001.89601.75001.85001.8500526,600
Feb 26, 20241.66001.75001.61501.74001.7400575,200
Feb 23, 20241.58001.66001.51001.64001.6400360,300
Feb 22, 20241.60001.64501.55001.57001.5700307,300
Feb 21, 20241.65001.70001.59001.60001.6000323,700
Feb 20, 20241.73001.73001.63001.64001.6400317,600
Feb 16, 20241.74001.79001.69001.71001.7100297,800
Feb 15, 20241.76001.81501.72001.77001.7700432,400
Feb 14, 20241.69001.76001.64501.69001.6900451,000
Feb 13, 20241.78001.78001.64001.65001.6500640,400
Feb 12, 20241.74001.82001.70001.80001.8000467,400
Feb 09, 20241.78001.85001.70001.73001.7300604,900
Feb 08, 20241.85001.96001.76001.79001.79001,770,400
Feb 07, 20242.06002.08001.84002.00002.0000922,900
Feb 06, 20241.74002.04001.69002.01002.0100849,900
Feb 05, 20241.80001.81001.67001.72001.7200407,700
Feb 02, 20241.78001.82001.65001.80001.8000405,200
Feb 01, 20241.81001.86001.73101.82001.8200383,900
Jan 31, 20241.85001.88001.76001.77001.7700201,500
Jan 30, 20241.99001.99001.79501.83001.8300373,700
Jan 29, 20241.82001.99001.75001.98001.9800532,900
Jan 26, 20241.83001.83501.75101.80001.8000319,000
Jan 25, 20241.96001.96001.76001.81001.8100530,900
Jan 24, 20241.81001.95001.73001.90001.9000642,100
Jan 23, 20241.71001.82001.68201.74501.7450515,900
Jan 22, 20241.55001.69501.50101.67001.6700606,800
Jan 19, 20241.63001.63001.48001.54001.5400570,900
Jan 18, 20241.71001.71001.60001.61501.6150423,100
Jan 17, 20241.84001.84001.64001.68501.6850566,300
Jan 16, 20242.01002.03001.78001.86001.8600416,700
Jan 12, 20242.10002.14502.03002.05002.0500203,700
Jan 11, 20242.19002.21002.01002.07002.0700807,100
Jan 10, 20242.24002.31002.21002.23002.2300376,000
Jan 09, 20242.36002.36002.20002.24002.2400629,600
Jan 08, 20242.09002.38002.01102.37002.37001,431,700
Jan 05, 20242.09002.17502.07002.13002.1300396,700
Jan 04, 20242.16002.33002.03002.12002.1200928,400
Jan 03, 20242.40002.53601.99002.31002.31001,635,500
Jan 02, 20241.86002.36001.82002.25002.25002,854,100
Dec 29, 20231.86001.91001.72001.90001.9000884,900
Dec 28, 20231.61001.89001.60001.83001.83001,042,800
Dec 27, 20231.59001.65501.56001.61001.6100454,400
Dec 26, 20231.55001.61501.52001.59001.5900371,700
Dec 22, 20231.53001.64001.53001.55001.5500460,900
Dec 21, 20231.55001.60501.52001.56001.5600466,000
Dec 20, 20231.52001.65001.46001.51001.5100774,200
Dec 19, 20231.43001.57501.42001.56001.5600497,500
Dec 18, 20231.43001.55001.36101.42501.4250683,900
Dec 15, 20231.51001.57001.39001.39001.39001,133,600
Dec 14, 20231.58001.65001.50001.52001.5200523,200
Dec 13, 20231.45001.54001.39001.51001.5100493,700
Dec 12, 20231.48001.48001.41001.47001.4700166,500
Dec 11, 20231.50001.51001.43001.47001.4700156,800
Dec 08, 20231.56001.56001.48001.50001.5000237,300
Dec 07, 20231.54001.59001.49001.56001.5600271,700
Dec 06, 20231.52001.59001.45101.51001.5100303,300
Dec 05, 20231.50001.55001.46001.50001.5000337,300
Dec 04, 20231.58001.65001.50001.53001.5300478,300
Dec 01, 20231.57001.65001.54001.63001.6300442,800
Nov 30, 20231.56001.62001.52001.56001.5600376,400
Nov 29, 20231.54001.62501.53001.54001.5400408,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...