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

NasdaqGS - Nasdaq Real Time Price USD

Y-mAbs Therapeutics, Inc. (YMAB)

Compare
4.5400
-0.8100
(-15.14%)
At close: April 16 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20255.29005.29004.46004.54004.5400261,500
Apr 15, 20254.93005.44004.93005.35005.3500273,600
Apr 14, 20254.83005.01004.68004.93004.9300185,000
Apr 11, 20254.40004.88004.39004.83004.8300217,100
Apr 10, 20254.30004.45004.18004.35004.3500182,200
Apr 9, 20253.98004.67003.86004.45004.4500248,900
Apr 8, 20254.43004.50004.03004.09004.0900235,500
Apr 7, 20254.33004.67004.13004.28004.2800487,600
Apr 4, 20254.45004.64004.30004.54004.5400279,400
Apr 3, 20254.48004.74004.33004.66004.6600822,700
Apr 2, 20254.52004.82004.40004.80004.8000238,800
Apr 1, 20254.39004.51004.25004.50004.5000261,600
Mar 31, 20254.74004.74004.37004.43004.4300392,200
Mar 28, 20254.95005.25004.73004.81004.8100164,200
Mar 27, 20254.86005.01004.81004.96004.9600205,100
Mar 26, 20255.04005.09004.65004.84004.8400220,000
Mar 25, 20255.15005.19005.00005.09005.0900234,300
Mar 24, 20255.10005.32005.01005.16005.1600208,400
Mar 21, 20254.81005.02004.75005.00005.00001,136,000
Mar 20, 20254.83004.97004.82004.92004.9200262,800
Mar 19, 20254.58004.95004.58004.90004.9000242,400
Mar 18, 20254.72004.72004.45004.54004.5400304,600
Mar 17, 20254.62004.83004.51004.76004.7600236,400
Mar 14, 20254.77004.86004.64004.67004.6700211,800
Mar 13, 20254.89005.00004.70004.73004.7300198,500
Mar 12, 20254.99005.03004.79004.91004.9100216,500
Mar 11, 20254.76004.97004.62004.94004.9400338,100
Mar 10, 20254.74005.08004.71004.76004.7600442,600
Mar 7, 20255.26005.28005.06005.16005.1600323,300
Mar 6, 20254.77005.35004.71005.25005.2500380,400
Mar 5, 20254.85005.01004.57004.85004.8500560,200
Mar 4, 20254.38005.15004.25004.96004.9600657,500
Mar 3, 20255.53005.60005.13005.19005.1900450,000
Feb 28, 20255.41005.57005.28005.56005.5600739,600
Feb 27, 20255.64005.64005.39005.42005.4200202,000
Feb 26, 20255.56005.68005.42005.51005.5100218,800
Feb 25, 20255.74005.78005.53005.58005.5800252,900
Feb 24, 20255.73005.77005.47005.69005.6900282,300
Feb 21, 20256.11006.17005.67005.72005.7200325,900
Feb 20, 20256.40006.48006.01006.04006.0400219,200
Feb 19, 20256.11006.57006.10006.42006.4200547,000
Feb 18, 20256.29006.35006.10006.20006.2000693,500
Feb 14, 20256.31006.65006.17006.24006.2400903,700
Feb 13, 20255.94006.39005.85006.17006.1700873,600
Feb 12, 20255.67005.94005.60005.93005.9300639,900
Feb 11, 20256.08006.21005.65005.77005.7700890,600
Feb 10, 20256.01006.21005.93006.15006.1500527,900
Feb 7, 20256.16006.22005.93006.03006.0300586,600
Feb 6, 20256.23006.33006.10006.17006.1700306,300
Feb 5, 20256.00006.24006.00006.21006.2100597,600
Feb 4, 20255.80006.07005.75006.00006.0000511,300
Feb 3, 20255.85006.10005.71005.80005.8000729,500
Jan 31, 20256.20006.39005.95005.97005.9700373,400
Jan 30, 20256.19006.30006.03006.19006.1900225,000
Jan 29, 20256.05006.15005.96006.15006.1500283,400
Jan 28, 20256.16006.26005.93006.09006.0900524,600
Jan 27, 20256.21006.85006.12006.15006.1500337,600
Jan 24, 20256.27006.49006.10006.25006.2500754,400
Jan 23, 20256.19006.45006.04006.28006.28001,067,400
Jan 22, 20256.20006.30006.02006.19006.1900245,600
Jan 21, 20256.24006.35006.11006.19006.1900278,700
Jan 17, 20256.25006.32006.05006.16006.1600325,800
Jan 16, 20256.50006.55006.08006.18006.1800341,700
Jan 15, 20256.54006.81006.30006.39006.3900348,000
Jan 14, 20256.59006.61006.01006.33006.3300395,700
Jan 13, 20256.84007.03006.24006.50006.5000676,900
Jan 10, 20257.23007.38006.84006.89006.8900759,000
Jan 8, 20257.60007.61007.37007.39007.3900192,600
Jan 7, 20257.78008.02007.58007.65007.6500348,800
Jan 6, 20258.22008.34007.80007.81007.8100237,900
Jan 3, 20258.00008.28007.98008.17008.1700190,300
Jan 2, 20257.98008.62007.80007.97007.9700392,800
Dec 31, 20247.73007.98007.49007.83007.8300652,000
Dec 30, 20247.85008.05007.45007.76007.7600435,600
Dec 27, 20247.91008.03007.66008.00008.0000447,700
Dec 26, 20248.05008.30007.98008.00008.0000623,800
Dec 24, 20248.13008.23007.80008.15008.1500150,200
Dec 23, 20248.27008.30007.87008.11008.1100285,200
Dec 20, 20248.47008.50008.00008.28008.28001,143,000
Dec 19, 20248.83008.98008.54008.57008.5700278,800
Dec 18, 20249.56009.67008.62008.78008.7800363,200
Dec 17, 20249.84009.96009.31009.53009.5300278,000
Dec 16, 202410.940011.10009.76009.92009.9200374,500
Dec 13, 20249.80009.83009.31009.43009.4300228,400
Dec 12, 202410.040010.14009.56009.77009.7700556,800
Dec 11, 202410.270010.34009.880010.010010.0100167,600
Dec 10, 202410.210010.660010.210010.280010.2800200,400
Dec 9, 202410.610010.810010.190010.260010.2600155,100
Dec 6, 202410.330010.870010.250010.540010.5400272,500
Dec 5, 202410.720011.450010.240010.300010.3000304,500
Dec 4, 202410.520010.590010.180010.380010.3800240,100
Dec 3, 202411.520011.860010.550010.570010.5700252,300
Dec 2, 202412.160012.160011.290011.790011.7900187,400
Nov 29, 202411.880012.400011.750011.920011.9200189,400
Nov 27, 202410.860012.000010.670011.880011.8800225,000
Nov 26, 202410.540011.040010.380010.770010.7700164,000
Nov 25, 202410.640011.240010.550010.560010.5600233,200
Nov 22, 202410.090010.49009.930010.410010.4100253,900
Nov 21, 202410.560010.92009.850010.100010.1000245,900
Nov 20, 202410.900011.110010.340010.540010.5400236,800
Nov 19, 202410.620010.900010.400010.860010.8600236,700
Nov 18, 202411.240011.380010.540010.720010.7200328,100
Nov 15, 202411.640011.660010.590011.140011.1400699,100
Nov 14, 202412.890012.970011.500011.590011.5900387,700
Nov 13, 202413.240013.590013.100013.180013.1800217,800
Nov 12, 202414.350014.880013.150013.180013.1800279,500
Nov 11, 202415.670015.690014.770014.870014.8700286,600
Nov 8, 202413.800015.680012.470015.480015.4800580,400
Nov 7, 202415.640016.110015.390015.550015.5500433,200
Nov 6, 202415.500015.900015.160015.690015.6900303,800
Nov 5, 202414.770015.220014.770015.100015.1000267,900
Nov 4, 202414.540015.180014.190014.870014.8700170,900
Nov 1, 202414.510015.000014.500014.740014.7400207,200
Oct 31, 202414.780015.080014.460014.510014.5100204,200
Oct 30, 202414.660015.000014.530014.850014.8500118,200
Oct 29, 202414.720014.740014.460014.740014.740078,100
Oct 28, 202414.690015.000014.520014.810014.8100149,800
Oct 25, 202414.810015.140014.480014.480014.4800199,000
Oct 24, 202414.900015.310014.570014.640014.6400257,400
Oct 23, 202414.720015.000013.950014.870014.8700195,500
Oct 22, 202414.500014.990014.230014.850014.8500144,800
Oct 21, 202414.350014.650013.790014.560014.5600197,100
Oct 18, 202414.220014.670014.100014.450014.4500171,200
Oct 17, 202414.790015.030014.170014.200014.200084,400
Oct 16, 202414.430014.840014.420014.710014.7100143,100
Oct 15, 202414.570014.570014.040014.300014.3000120,500
Oct 14, 202414.440014.790014.250014.540014.5400120,100
Oct 11, 202413.780015.100013.720014.500014.5000264,300
Oct 10, 202413.850014.190013.720013.810013.8100143,300
Oct 9, 202414.130014.130013.650014.060014.0600126,200
Oct 8, 202414.040014.330013.870014.140014.1400131,700
Oct 7, 202414.160014.220013.600014.040014.0400167,200
Oct 4, 202413.780014.220013.440014.160014.1600101,800
Oct 3, 202414.000014.010013.100013.520013.5200203,600
Oct 2, 202413.010014.400012.970014.080014.0800268,300
Oct 1, 202413.120013.380012.710013.210013.2100250,500
Sep 30, 202412.860013.440012.840013.150013.1500107,400
Sep 27, 202412.960013.160012.700012.950012.9500176,000
Sep 26, 202413.130013.240012.700012.820012.8200168,100
Sep 25, 202412.960013.180012.840012.920012.9200273,700
Sep 24, 202413.080013.270012.800012.950012.9500179,600
Sep 23, 202413.880013.880012.880013.060013.0600183,800
Sep 20, 202413.990014.330013.630013.730013.73001,110,200
Sep 19, 202413.870014.450013.330014.000014.0000349,500
Sep 18, 202414.250014.420013.500013.570013.5700321,100
Sep 17, 202413.180014.470012.950014.310014.3100316,200
Sep 16, 202413.740013.850012.780013.010013.0100300,300
Sep 13, 202413.430013.780013.230013.740013.7400217,100
Sep 12, 202413.260013.620012.950013.240013.2400206,800
Sep 11, 202413.280013.810013.170013.270013.2700171,400
Sep 10, 202413.380013.430012.900013.400013.4000229,300
Sep 9, 202413.890014.420013.200013.370013.3700193,500
Sep 6, 202414.040014.420013.270013.820013.8200319,600
Sep 5, 202414.400014.480013.660013.990013.9900142,900
Sep 4, 202413.880014.500013.430014.360014.3600307,000
Sep 3, 202414.080014.820013.420013.880013.8800399,600
Aug 30, 202414.070014.330013.610014.310014.3100240,600
Aug 29, 202415.490015.610014.020014.020014.0200358,100
Aug 28, 202414.990015.700014.900015.390015.3900912,000
Aug 27, 202415.060015.250014.540015.170015.1700256,000
Aug 26, 202413.730015.280013.720015.130015.1300512,000
Aug 23, 202413.440013.880013.320013.740013.7400156,500
Aug 22, 202414.000014.200013.220013.320013.3200138,400
Aug 21, 202413.680014.390013.370013.850013.8500287,500
Aug 20, 202412.490013.620012.410013.510013.5100744,400
Aug 19, 202412.240012.570012.080012.490012.4900132,200
Aug 16, 202412.500012.670012.220012.240012.2400217,000
Aug 15, 202412.000012.440011.790012.210012.2100226,900
Aug 14, 202410.970012.050010.660011.970011.9700329,500
Aug 13, 20249.910010.89009.700010.820010.8200281,900
Aug 12, 20249.860010.49008.41009.95009.9500772,200
Aug 9, 202411.280011.500010.970011.210011.2100165,900
Aug 8, 202411.120011.350010.910011.330011.3300104,000
Aug 7, 202411.460011.510010.860011.000011.0000158,600
Aug 6, 202410.830011.410010.530011.120011.1200136,800
Aug 5, 202410.750011.020010.400010.760010.7600310,600
Aug 2, 202411.090011.490011.030011.480011.4800254,100
Aug 1, 202412.270012.300011.510011.640011.6400154,500
Jul 31, 202412.020012.560011.620012.280012.2800182,300
Jul 30, 202412.220012.300011.820011.900011.9000114,800
Jul 29, 202412.500012.760012.090012.150012.1500132,000
Jul 26, 202412.630012.740012.240012.530012.5300128,600
Jul 25, 202412.460012.820011.930012.330012.3300227,400
Jul 24, 202412.720012.800012.340012.370012.3700149,000
Jul 23, 202412.130012.930011.830012.810012.8100208,300
Jul 22, 202411.620012.270011.360012.160012.1600233,300
Jul 19, 202411.760011.760011.450011.590011.5900177,400
Jul 18, 202412.650012.650011.590011.700011.7000225,400
Jul 17, 202412.890012.950012.100012.580012.5800266,500
Jul 16, 202413.180013.400013.020013.080013.0800264,400
Jul 15, 202412.610013.050012.380012.980012.9800180,400
Jul 12, 202412.540013.220012.210012.470012.4700251,300
Jul 11, 202411.880012.320011.730012.070012.0700251,200
Jul 10, 202411.290011.570010.910011.550011.5500219,700
Jul 9, 202411.250011.580011.160011.270011.2700370,800
Jul 8, 202411.470011.650011.230011.290011.2900296,700
Jul 5, 202411.380011.400011.110011.400011.4000224,700
Jul 3, 202411.430011.590011.240011.380011.3800124,000
Jul 2, 202411.660011.710011.170011.370011.3700375,800
Jul 1, 202412.010012.320011.770011.830011.8300383,400
Jun 28, 202413.070013.070011.760012.080012.08001,349,400
Jun 27, 202412.080012.500011.850012.330012.3300177,800
Jun 26, 202412.160012.220011.790012.030012.0300229,000
Jun 25, 202411.970012.360011.920012.240012.2400172,500
Jun 24, 202412.050012.240011.710012.100012.1000177,800
Jun 21, 202411.820012.030011.680012.000012.0000359,100
Jun 20, 202411.810011.910011.580011.750011.7500227,300
Jun 18, 202411.780012.000011.580011.910011.9100184,100
Jun 17, 202411.810011.960011.530011.750011.7500313,400
Jun 14, 202411.940012.040011.720011.910011.9100432,100
Jun 13, 202412.020012.240011.950012.050012.0500150,700
Jun 12, 202412.340012.540011.700012.020012.0200187,000
Jun 11, 202412.070012.070011.660012.010012.0100237,300
Jun 10, 202411.830012.130011.780012.070012.0700361,700
Jun 7, 202412.200012.550011.810011.980011.9800242,400
Jun 6, 202412.730012.920012.130012.310012.3100384,400
Jun 5, 202412.060012.740011.770012.730012.7300348,300
Jun 4, 202412.090012.420011.800012.020012.0200196,300
Jun 3, 202412.120012.960012.010012.070012.0700296,100
May 31, 202412.010012.420011.870012.100012.1000902,500
May 30, 202412.220012.220011.790012.010012.0100355,100
May 29, 202411.950012.330011.810012.270012.2700473,600
May 28, 202412.400012.760012.050012.140012.1400207,100
May 24, 202412.360012.600012.080012.220012.2200148,700
May 23, 202412.850013.020012.320012.400012.4000246,600
May 22, 202412.550013.250012.420012.850012.8500564,400
May 21, 202411.780012.600011.760012.560012.5600311,400
May 20, 202411.590011.880011.150011.820011.8200365,800
May 17, 202411.950012.020011.500011.600011.6000379,900
May 16, 202412.210012.390011.740011.850011.8500207,600
May 15, 202412.030012.750012.030012.180012.1800267,500
May 14, 202412.240012.700011.520011.820011.8200426,900
May 13, 202412.280012.550011.830012.190012.1900543,800
May 10, 202412.960012.960011.910012.280012.2800488,600
May 9, 202413.580014.440012.750012.870012.8700631,900
May 8, 202415.540015.540012.900013.610013.61001,593,100
May 7, 202417.240017.470016.980017.210017.2100386,600
May 6, 202417.150017.380016.800017.240017.2400206,400
May 3, 202417.500017.780016.990017.150017.1500246,000
May 2, 202416.490017.390016.300017.250017.2500376,500
May 1, 202415.360017.000015.360016.490016.4900365,200
Apr 30, 202415.290015.560014.980015.210015.2100214,300
Apr 29, 202414.810015.570014.640015.500015.5000158,000
Apr 26, 202414.920015.130014.360014.710014.7100189,700
Apr 25, 202414.960015.460014.280014.840014.8400365,400
Apr 24, 202415.330015.460015.020015.290015.2900158,200
Apr 23, 202415.230016.390014.900015.340015.3400513,300
Apr 22, 202415.110015.860014.960015.160015.1600472,700
Apr 19, 202414.850015.410014.710015.130015.1300467,200
Apr 18, 202414.930015.460014.800015.000015.0000410,200
Apr 17, 202415.140015.410014.890015.110015.1100450,800

Related Tickers

STOK Stoke Therapeutics, Inc.
7.56
-2.45%
 
REPL Replimune Group, Inc.
7.63
-1.04%
 
SGMT Sagimet Biosciences Inc.
2.0200
-6.91%
 
STRO Sutro Biopharma, Inc.
0.5400
-6.82%
 
SRRK Scholar Rock Holding Corporation
29.76
-1.52%
 
CGEM Cullinan Therapeutics, Inc.
7.61
-2.44%
 
CRNX Crinetics Pharmaceuticals, Inc.
29.58
-0.27%
 
DSGN Design Therapeutics, Inc.
3.3800
+1.81%
 
OLMA Olema Pharmaceuticals, Inc.
4.2600
+1.19%
 
ITOS iTeos Therapeutics, Inc.
6.22
+4.80%