Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

I-Mab ADR (NQ: IMAB )

1.799 -0.011 (-0.62%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 3.700 3.790 3.570 3.700 380,145 +0.17(+4.82%)
Nov 29, 2022 3.510 3.620 3.460 3.530 227,081 +0.06(+1.73%)
Nov 28, 2022 3.590 3.739 3.430 3.470 223,072 -0.13(-3.61%)
Nov 25, 2022 3.620 3.632 3.520 3.600 172,643 -0.10(-2.70%)
Nov 23, 2022 3.650 3.770 3.602 3.700 158,818 +0.04(+1.09%)
Nov 22, 2022 3.710 3.720 3.570 3.660 638,334 -0.06(-1.61%)
Nov 21, 2022 3.990 4.010 3.650 3.720 257,609 -0.35(-8.60%)
Nov 18, 2022 4.100 4.120 3.990 4.070 145,511 -0.07(-1.69%)
Nov 17, 2022 4.200 4.458 4.130 4.140 179,818 -0.21(-4.83%)
Nov 16, 2022 4.750 4.890 4.255 4.350 328,928 -0.51(-10.49%)
Nov 15, 2022 4.660 4.950 4.591 4.860 431,560 +0.35(+7.76%)
Nov 14, 2022 4.330 4.690 4.301 4.510 318,582 +0.28(+6.62%)
Nov 11, 2022 3.980 4.310 3.870 4.230 766,628 +0.25(+6.28%)
Nov 10, 2022 3.730 3.990 3.730 3.980 302,370 +0.37(+10.25%)
Nov 09, 2022 3.700 3.790 3.590 3.610 460,997 -0.13(-3.48%)
Nov 08, 2022 3.860 3.940 3.730 3.740 159,529 -0.13(-3.36%)
Nov 07, 2022 3.820 4.040 3.805 3.870 290,349 +0.05(+1.31%)
Nov 04, 2022 3.910 3.950 3.620 3.820 351,277 +0.11(+2.96%)
Nov 03, 2022 3.560 3.780 3.520 3.710 209,374 +0.06(+1.64%)
Nov 02, 2022 3.860 3.930 3.640 3.650 293,075 -0.25(-6.41%)
Nov 01, 2022 3.850 3.940 3.760 3.900 190,397 +0.19(+5.12%)
Oct 31, 2022 3.760 3.870 3.700 3.710 250,659 -0.15(-3.89%)
Oct 28, 2022 3.840 3.940 3.610 3.860 310,696 -0.09(-2.28%)
Oct 27, 2022 3.860 4.060 3.760 3.950 253,121 -0.02(-0.50%)
Oct 26, 2022 3.770 4.130 3.700 3.970 338,469 +0.20(+5.31%)
Oct 25, 2022 3.500 3.770 3.462 3.770 210,323 +0.25(+6.95%)
Oct 24, 2022 3.640 3.665 3.250 3.525 534,341 -0.35(-9.15%)
Oct 21, 2022 3.750 3.900 3.660 3.880 169,850 +0.09(+2.37%)
Oct 20, 2022 3.680 3.960 3.680 3.790 242,223 +0.11(+2.99%)
Oct 19, 2022 3.830 3.870 3.650 3.680 471,102 -0.25(-6.36%)
Oct 18, 2022 3.870 3.980 3.750 3.930 332,116 +0.13(+3.42%)
Oct 17, 2022 3.760 3.910 3.680 3.800 353,944 +0.07(+1.88%)
Oct 14, 2022 3.550 3.920 3.550 3.730 991,368 +0.20(+5.67%)
Oct 13, 2022 3.400 3.650 3.400 3.530 2,970,483 +0.02(+0.57%)
Oct 12, 2022 3.390 3.600 3.350 3.510 641,280 +0.12(+3.54%)
Oct 11, 2022 3.500 3.510 3.300 3.390 746,394 -0.13(-3.69%)
Oct 10, 2022 3.610 3.750 3.500 3.520 542,678 -0.14(-3.83%)
Oct 07, 2022 3.840 3.870 3.635 3.660 653,347 -0.27(-6.87%)
Oct 06, 2022 3.880 3.980 3.810 3.930 247,138 -0.01(-0.25%)
Oct 05, 2022 4.040 4.148 3.795 3.940 450,967 -0.15(-3.67%)
Oct 04, 2022 4.000 4.180 3.990 4.090 366,459 +0.12(+3.02%)
Oct 03, 2022 3.950 4.132 3.825 3.970 442,696 -0.04(-1.00%)
Sep 30, 2022 4.200 4.269 3.920 4.010 919,430 -0.27(-6.31%)
Sep 29, 2022 4.540 4.590 4.190 4.280 303,610 -0.42(-8.94%)
Sep 28, 2022 4.540 4.780 4.545 4.700 286,384 +0.09(+1.95%)
Sep 27, 2022 4.540 4.710 4.500 4.610 342,897 +0.06(+1.32%)
Sep 26, 2022 4.470 4.680 4.470 4.550 364,377 -0.04(-0.87%)
Sep 23, 2022 4.550 4.630 4.470 4.590 433,532 -0.08(-1.71%)
Sep 22, 2022 4.760 4.805 4.600 4.670 361,541 -0.08(-1.68%)
Sep 21, 2022 4.930 5.030 4.750 4.750 444,856 -0.25(-5.00%)
Sep 20, 2022 4.940 5.050 4.910 5.000 241,546 +0.00(+0.00%)
Sep 19, 2022 5.010 5.070 4.885 5.000 547,686 -0.08(-1.57%)
Sep 16, 2022 5.290 5.350 5.050 5.080 1,528,709 -0.34(-6.27%)
Sep 15, 2022 5.270 5.510 5.270 5.420 465,476 +0.10(+1.88%)
Sep 14, 2022 5.320 5.389 5.190 5.320 526,744 -0.09(-1.66%)
Sep 13, 2022 5.450 5.489 5.265 5.410 548,373 -0.17(-3.05%)
Sep 12, 2022 5.780 5.830 5.410 5.580 917,067 -0.19(-3.29%)
Sep 09, 2022 5.760 6.000 5.600 5.770 724,061 +0.07(+1.23%)
Sep 08, 2022 5.650 5.790 5.500 5.700 576,739 -0.01(-0.18%)
Sep 07, 2022 5.590 5.789 5.390 5.710 535,182 +0.12(+2.15%)
Sep 06, 2022 5.920 5.960 5.590 5.590 499,873 -0.32(-5.41%)
Sep 02, 2022 6.370 6.380 5.860 5.910 708,719 -0.38(-6.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.