Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

I-Mab (IMAB)

Compare
0.6860
+0.0660
+(10.65%)
At close: April 8 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.65000.78000.64000.68600.6860602,900
Apr 7, 20250.77000.79000.61000.62000.6200750,700
Apr 4, 20250.68000.70000.59500.68000.6800586,000
Apr 3, 20250.71700.75000.70000.73000.7300229,500
Apr 2, 20250.76000.81500.76000.77800.7780135,300
Apr 1, 20250.81600.83000.77100.78800.7880104,500
Mar 31, 20250.82400.83400.78100.82400.8240142,500
Mar 28, 20250.84000.86000.81000.84100.8410157,800
Mar 27, 20250.82000.86200.82000.84100.841061,400
Mar 26, 20250.87000.87000.83300.83600.8360106,500
Mar 25, 20250.86000.88000.86000.87000.870070,700
Mar 24, 20250.86000.87000.84200.86800.8680141,300
Mar 21, 20250.85700.87100.85000.85100.851079,600
Mar 20, 20250.86000.89800.83000.86100.8610128,900
Mar 19, 20250.85000.89000.82000.88900.8890159,900
Mar 18, 20250.84900.87000.80300.85000.8500448,800
Mar 17, 20250.83500.85800.83500.85000.8500434,300
Mar 14, 20250.83000.89400.83000.84000.8400510,100
Mar 13, 20250.82100.84000.81000.84000.8400160,700
Mar 12, 20250.80100.83600.80100.81500.815064,200
Mar 11, 20250.81000.85500.78000.80300.8030167,700
Mar 10, 20250.86000.86000.81000.81200.8120127,900
Mar 7, 20250.90000.90000.84000.85700.8570128,800
Mar 6, 20250.88000.93000.85000.86700.8670191,700
Mar 5, 20250.81000.90100.76000.90100.9010648,900
Mar 4, 20250.90000.93800.90000.90100.9010598,800
Mar 3, 20250.92000.97400.91600.92400.9240144,900
Feb 28, 20250.89800.94000.88000.92600.926045,600
Feb 27, 20250.95000.95000.90000.90000.9000128,500
Feb 26, 20250.92500.96000.89500.95000.9500651,600
Feb 25, 20250.94000.99000.87000.88000.8800239,100
Feb 24, 20250.96000.99800.94100.94100.9410158,600
Feb 21, 20250.97000.99800.96200.97000.9700229,100
Feb 20, 20250.97000.99000.96000.96700.967089,900
Feb 19, 20250.98800.99600.96800.97000.9700147,500
Feb 18, 20250.96400.99600.96400.97900.979090,700
Feb 14, 20250.95000.99000.94200.96400.9640329,700
Feb 13, 20250.95000.96600.94200.95000.9500136,000
Feb 12, 20250.97000.99800.94200.95900.9590163,100
Feb 11, 20250.93001.01900.93000.97000.9700389,000
Feb 10, 20250.98001.04000.93000.93500.9350734,300
Feb 7, 20250.99001.01000.97000.98000.9800128,500
Feb 6, 20250.95000.98700.95000.96400.9640127,100
Feb 5, 20250.96000.98000.95300.96500.965048,000
Feb 4, 20250.95001.01000.95000.96000.9600107,900
Feb 3, 20251.01001.02000.95000.95100.9510260,600
Jan 31, 20251.07001.08001.01001.02001.0200252,900
Jan 30, 20251.07001.10001.04001.06001.0600431,400
Jan 29, 20251.05001.08001.04501.05001.0500328,700
Jan 28, 20251.08001.10001.03001.03001.0300380,000
Jan 27, 20251.08001.12001.08001.08001.0800462,500
Jan 24, 20251.09001.13001.07001.08001.0800566,100
Jan 23, 20251.06001.08001.05001.06001.0600111,400
Jan 22, 20251.09001.12001.05501.07001.0700246,500
Jan 21, 20251.10001.11501.07501.09001.0900149,300
Jan 17, 20251.00001.14001.00001.07001.0700366,800
Jan 16, 20251.08001.14001.07001.10001.1000384,900
Jan 15, 20251.05001.10001.02001.09001.0900146,800
Jan 14, 20251.09001.09001.00001.04001.0400271,700
Jan 13, 20251.12001.12001.05001.07001.0700247,000
Jan 10, 20251.10001.12001.02001.05001.0500463,000
Jan 8, 20251.05001.20000.99401.10001.10001,412,600
Jan 7, 20251.08001.08000.95000.98200.9820452,300
Jan 6, 20250.99001.40000.99001.08001.08003,142,000
Jan 3, 20250.90600.94400.87600.94000.9400199,900
Jan 2, 20250.85000.92700.85000.90600.9060222,900
Dec 31, 20240.85300.91000.84100.85000.8500394,800
Dec 30, 20240.88000.91000.85000.88000.8800399,100
Dec 27, 20240.90000.92800.85100.88000.8800366,200
Dec 26, 20240.91000.93800.89800.90000.9000471,500
Dec 24, 20240.95100.96200.89900.90000.9000359,400
Dec 23, 20240.94001.00000.93600.97300.9730227,600
Dec 20, 20240.92000.95000.91000.92300.92303,639,800
Dec 19, 20240.92000.98000.92000.95300.9530189,400
Dec 18, 20240.94500.95000.90000.92000.9200282,300
Dec 17, 20240.95501.00000.93000.94500.9450187,700
Dec 16, 20241.00001.01000.91100.95900.9590304,400
Dec 13, 20241.00001.01500.92001.00001.0000487,400
Dec 12, 20241.05001.07001.00001.00001.0000197,200
Dec 11, 20241.07001.08001.02001.06001.0600253,700
Dec 10, 20241.05001.08001.03001.06001.0600314,200
Dec 9, 20241.08001.11001.01001.05001.0500307,000
Dec 6, 20241.05001.08000.98401.02001.0200183,000
Dec 5, 20241.09001.13001.02501.05001.0500508,800
Dec 4, 20241.01001.13001.00001.09001.0900580,700
Dec 3, 20241.01001.03001.01001.02001.0200281,800
Dec 2, 20240.96001.01000.96000.97500.9750350,400
Nov 29, 20240.97000.97000.93000.93200.9320103,900
Nov 27, 20240.96000.96900.93000.95100.9510196,900
Nov 26, 20240.95000.96600.92000.94700.9470120,700
Nov 25, 20240.93000.99000.93000.94000.9400287,300
Nov 22, 20240.92500.98000.91000.94000.9400276,900
Nov 21, 20240.98001.00000.91500.95900.9590340,000
Nov 20, 20240.98000.98800.91000.98000.9800159,900
Nov 19, 20241.00001.01000.89900.95300.9530398,100
Nov 18, 20241.05001.08001.00001.01001.0100325,600
Nov 15, 20241.09001.09001.02001.04001.0400262,100
Nov 14, 20241.05001.13001.04001.07001.0700340,200
Nov 13, 20241.05001.10001.02001.04001.0400462,000
Nov 12, 20241.09001.10001.04001.06001.0600296,200
Nov 11, 20241.09001.12001.07501.10001.1000234,700
Nov 8, 20241.09001.10001.07001.10001.1000197,300
Nov 7, 20241.10001.13001.06001.08001.0800387,900
Nov 6, 20241.10001.12001.04001.09001.0900586,600
Nov 5, 20241.07001.14001.07001.13001.1300227,000
Nov 4, 20241.13001.13001.06001.09001.0900360,000
Nov 1, 20241.09001.13001.05001.07001.0700256,500
Oct 31, 20241.11001.15001.05001.07001.0700438,700
Oct 30, 20241.16001.21801.09001.11001.1100579,500
Oct 29, 20241.22001.22001.11001.18001.1800826,500
Oct 28, 20241.21001.22001.14001.19001.1900650,700
Oct 25, 20241.26001.26001.15001.18001.1800587,300
Oct 24, 20241.30001.35501.18001.23001.2300451,600
Oct 23, 20241.40001.41401.27001.33001.3300310,200
Oct 22, 20241.36001.43001.35001.41001.4100446,100
Oct 21, 20241.52001.52001.38001.38001.3800319,500
Oct 18, 20241.61001.64001.44001.48001.4800465,400
Oct 17, 20241.36001.62001.35201.60001.60001,771,000
Oct 16, 20241.35001.35001.25001.35001.3500329,400
Oct 15, 20241.35001.36001.28001.34001.3400359,700
Oct 14, 20241.27001.40501.26001.38001.3800459,200
Oct 11, 20241.37001.37001.23001.27001.2700216,200
Oct 10, 20241.32001.32301.29001.31001.3100160,700
Oct 9, 20241.40001.40001.25001.31001.3100205,200
Oct 8, 20241.44001.44001.30001.36001.3600431,200
Oct 7, 20241.39001.58001.39001.48001.4800684,100
Oct 4, 20241.36001.41001.34001.39001.3900230,900
Oct 3, 20241.40001.40001.30001.30001.3000339,100
Oct 2, 20241.27001.50001.23001.46001.46001,907,000
Oct 1, 20241.23001.24001.18001.22001.2200150,900
Sep 30, 20241.17001.24001.13001.24001.2400491,900
Sep 27, 20241.15001.16001.08001.15001.1500418,100
Sep 26, 20241.10001.14001.07001.11001.1100456,000
Sep 25, 20241.19001.32001.02001.07001.07001,749,600
Sep 24, 20241.08001.12001.06001.11001.1100588,700
Sep 23, 20241.07001.11001.05001.05001.0500216,600
Sep 20, 20241.10001.14001.08001.08001.0800283,400
Sep 19, 20241.08001.13701.08001.11001.1100174,500
Sep 18, 20241.09001.10001.06001.09001.0900101,300
Sep 17, 20241.10001.11001.06001.09001.0900122,600
Sep 16, 20241.08001.08001.04001.06001.060069,400
Sep 13, 20241.04001.07001.04001.06001.0600114,600
Sep 12, 20241.08001.08001.03001.04001.0400156,200
Sep 11, 20241.08001.09501.05001.07001.070059,000
Sep 10, 20241.10001.10001.05001.09001.090085,100
Sep 9, 20241.04001.10001.04001.08001.080082,500
Sep 6, 20241.05001.08001.02001.03001.0300140,100
Sep 5, 20241.06001.09001.04001.05001.0500116,700
Sep 4, 20241.08001.13001.02001.05001.0500128,800
Sep 3, 20241.19001.26001.05001.05001.0500281,300
Aug 30, 20241.18001.21801.12001.13001.1300206,100
Aug 29, 20241.18001.18001.12001.12001.120098,700
Aug 28, 20241.27001.30801.16001.17001.1700258,800
Aug 27, 20241.41001.41001.18001.26001.2600384,100
Aug 26, 20241.22001.33001.22001.30001.3000242,900
Aug 23, 20241.21001.25001.19001.21501.2150122,700
Aug 22, 20241.20001.24001.18001.20001.2000241,100
Aug 21, 20241.21001.22001.16001.20001.2000387,400
Aug 20, 20241.19001.21001.14001.20001.2000164,000
Aug 19, 20241.21001.31001.18001.19001.1900266,500
Aug 16, 20241.10001.20001.10001.20001.2000223,000
Aug 15, 20241.08001.10001.06201.10001.1000151,900
Aug 14, 20241.07001.10001.05001.06001.060095,000
Aug 13, 20241.05001.10001.04001.06001.0600307,900
Aug 12, 20241.07001.09301.05001.06001.0600158,600
Aug 9, 20241.06001.11001.04001.06001.0600219,000
Aug 8, 20241.11001.11000.99001.05001.0500342,000
Aug 7, 20241.13001.24001.07001.09001.0900188,900
Aug 6, 20241.15001.15001.06001.06001.0600231,600
Aug 5, 20241.20001.20001.09001.15001.1500389,300
Aug 2, 20241.27001.30601.23001.26001.2600150,900
Aug 1, 20241.39001.40001.30001.31001.3100230,200
Jul 31, 20241.37001.46001.31001.39001.3900197,500
Jul 30, 20241.37001.39001.33601.35001.350092,300
Jul 29, 20241.27001.38001.27001.36001.3600231,700
Jul 26, 20241.40001.44001.20001.36001.3600300,500
Jul 25, 20241.38001.43501.30001.39001.3900172,900
Jul 24, 20241.42001.47001.39001.41001.4100155,800
Jul 23, 20241.40001.53001.38101.43001.4300289,800
Jul 22, 20241.45001.50001.36101.42001.4200181,700
Jul 19, 20241.47001.55901.37001.43001.4300241,500
Jul 18, 20241.57001.57001.43301.48001.4800231,200
Jul 17, 20241.63001.65001.51001.52001.5200273,900
Jul 16, 20241.63001.64001.55001.63001.6300375,200
Jul 15, 20241.63001.69601.53001.63001.6300366,400
Jul 12, 20241.58001.78001.56001.72001.7200355,000
Jul 11, 20241.48001.58001.48001.58001.5800317,000
Jul 10, 20241.51001.57001.49001.51001.5100162,800
Jul 9, 20241.59001.63001.52001.52001.520089,100
Jul 8, 20241.60001.63001.51001.56001.5600104,900
Jul 5, 20241.50001.61001.50001.60001.6000153,200
Jul 3, 20241.56001.60901.50001.50001.5000149,100
Jul 2, 20241.61001.63001.57001.58001.5800147,100
Jul 1, 20241.67001.67001.59001.62001.6200103,100
Jun 28, 20241.71001.73301.60001.67001.6700110,700
Jun 27, 20241.72001.76901.66001.69001.690099,600
Jun 26, 20241.70001.76001.68001.70501.7050163,100
Jun 25, 20241.71001.74001.69101.72001.720054,700
Jun 24, 20241.67001.73001.67001.72001.720085,100
Jun 21, 20241.71001.72001.68001.68001.680095,800
Jun 20, 20241.76001.77501.67001.69001.6900187,800
Jun 18, 20241.80001.81001.76001.77001.7700150,200
Jun 17, 20241.82001.84001.77001.82001.8200145,900
Jun 14, 20241.85001.86001.83001.84001.840098,400
Jun 13, 20241.84001.86001.84001.86001.860063,900
Jun 12, 20241.87001.87001.83001.85001.8500222,300
Jun 11, 20241.84001.89001.84001.86001.8600132,800
Jun 10, 20241.91001.91001.84001.85501.8550182,100
Jun 7, 20241.88001.90001.83001.88001.8800256,400
Jun 6, 20241.91001.93001.82001.87001.8700372,000
Jun 5, 20241.98002.00001.72001.90001.90001,064,000
Jun 4, 20241.56002.00001.55001.88001.88002,093,100
Jun 3, 20241.67001.67001.51001.58001.5800290,600
May 31, 20241.74001.75001.66001.66001.6600159,200
May 30, 20241.79001.79001.73001.74001.740048,600
May 29, 20241.74001.78001.74001.77001.770089,800
May 28, 20241.73001.76001.73001.74001.7400178,300
May 24, 20241.74001.76901.74001.75001.7500140,200
May 23, 20241.76001.77501.74001.75001.7500109,300
May 22, 20241.77001.80001.74801.76001.7600116,000
May 21, 20241.75001.77001.74001.76001.7600108,300
May 20, 20241.75001.78001.74301.75501.7550147,100
May 17, 20241.75001.77001.74001.75001.7500272,000
May 16, 20241.83001.83501.72801.77001.7700384,200
May 15, 20241.87001.91001.82001.82001.8200159,100
May 14, 20241.79001.87001.79001.85001.8500149,000
May 13, 20241.79001.87101.78501.81001.8100157,000
May 10, 20241.80001.80001.77001.78001.780069,600
May 9, 20241.78001.83001.78001.81001.810064,700
May 8, 20241.81001.86001.78001.79001.790096,300
May 7, 20241.79001.90001.77601.82001.8200179,000
May 6, 20241.82001.82001.76001.79001.790069,800
May 3, 20241.81001.83001.76001.76001.7600126,500
May 2, 20241.79001.79001.76001.76501.765097,000
May 1, 20241.77001.81501.73001.76501.7650119,800
Apr 30, 20241.79001.81001.76101.77001.7700147,700
Apr 29, 20241.80001.84001.80001.80001.8000225,300
Apr 26, 20241.81001.83001.80001.80001.800088,600
Apr 25, 20241.80001.81001.78001.81001.8100283,700
Apr 24, 20241.81001.82001.79501.81001.8100109,500
Apr 23, 20241.80001.83001.79501.80001.8000205,000
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 9, 20241.80001.82501.78501.80001.8000131,600

Related Tickers

ZLAB Zai Lab Limited
27.07
-6.02%
 
VRCA Verrica Pharmaceuticals Inc.
0.5794
-10.23%
 
LEGN Legend Biotech Corporation
30.77
+1.72%
 
ENTO Entero Therapeutics, Inc.
0.4210
-14.08%
 
LXEO Lexeo Therapeutics, Inc.
1.8200
+1.68%
 
ALXO ALX Oncology Holdings Inc.
0.5057
-5.53%
 
CMPX Compass Therapeutics, Inc.
1.5900
+1.27%
 
MRUS Merus N.V.
34.89
-6.69%
 
XNCR Xencor, Inc.
7.67
-8.36%
 
ITOS iTeos Therapeutics, Inc.
5.04
-4.00%