ImageneBio, Inc. (IMA)
NASDAQ: IMA · Real-Time Price · USD
8.80
+0.10 (1.15%)
Oct 29, 2025, 4:00 PM EDT - Market closed
ImageneBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.58 | 9.10 | 8.45 | 8.89 | - | 2.18% | 43,322 |
| Oct 28, 2025 | 8.32 | 8.70 | 8.09 | 8.70 | 8.70 | 4.19% | 81,669 |
| Oct 27, 2025 | 8.16 | 8.50 | 8.06 | 8.35 | 8.35 | 4.37% | 464,761 |
| Oct 24, 2025 | 7.80 | 8.26 | 7.57 | 8.00 | 8.00 | 8.25% | 361,788 |
| Oct 23, 2025 | 7.42 | 7.43 | 7.24 | 7.39 | 7.39 | 1.37% | 13,420 |
| Oct 22, 2025 | 7.52 | 7.52 | 7.24 | 7.29 | 7.29 | -2.54% | 57,247 |
| Oct 21, 2025 | 7.55 | 7.58 | 7.45 | 7.48 | 7.48 | -1.32% | 24,048 |
| Oct 20, 2025 | 7.56 | 7.63 | 7.52 | 7.58 | 7.58 | 0.53% | 9,978 |
| Oct 17, 2025 | 7.63 | 7.93 | 7.46 | 7.54 | 7.54 | -0.66% | 15,500 |
| Oct 16, 2025 | 7.74 | 7.80 | 7.45 | 7.59 | 7.59 | -0.52% | 32,134 |
| Oct 15, 2025 | 7.63 | 7.70 | 7.55 | 7.63 | 7.63 | -0.13% | 14,344 |
| Oct 14, 2025 | 7.61 | 7.78 | 7.56 | 7.64 | 7.64 | -0.65% | 14,314 |
| Oct 13, 2025 | 7.96 | 7.96 | 7.47 | 7.69 | 7.69 | -3.39% | 28,659 |
| Oct 10, 2025 | 8.14 | 8.31 | 7.83 | 7.96 | 7.96 | -3.28% | 37,861 |
| Oct 9, 2025 | 8.33 | 8.40 | 8.11 | 8.23 | 8.23 | -0.48% | 65,663 |
| Oct 8, 2025 | 8.25 | 8.55 | 8.16 | 8.27 | 8.27 | -0.84% | 138,190 |
| Oct 7, 2025 | 8.66 | 8.67 | 8.12 | 8.34 | 8.34 | -3.14% | 37,243 |
| Oct 6, 2025 | 8.54 | 8.90 | 8.52 | 8.61 | 8.61 | 0.12% | 201,703 |
| Oct 3, 2025 | 8.35 | 8.63 | 8.35 | 8.60 | 8.60 | -0.46% | 264,416 |
| Oct 2, 2025 | 8.51 | 8.74 | 8.27 | 8.64 | 8.64 | 1.53% | 68,890 |
| Oct 1, 2025 | 8.16 | 8.61 | 8.16 | 8.51 | 8.51 | 4.42% | 62,765 |
| Sep 30, 2025 | 7.77 | 8.39 | 7.70 | 8.15 | 8.15 | 5.84% | 353,481 |
| Sep 29, 2025 | 7.70 | 8.00 | 7.57 | 7.70 | 7.70 | -0.13% | 34,644 |
| Sep 26, 2025 | 7.76 | 7.90 | 7.71 | 7.71 | 7.71 | -0.90% | 4,087 |
| Sep 25, 2025 | 8.00 | 8.05 | 7.75 | 7.78 | 7.78 | -2.75% | 45,713 |
| Sep 24, 2025 | 8.00 | 8.10 | 7.92 | 8.00 | 8.00 | 0.63% | 27,316 |
| Sep 23, 2025 | 8.08 | 8.35 | 7.95 | 7.95 | 7.95 | -0.62% | 39,802 |
| Sep 22, 2025 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -3.03% | 35,989 |
| Sep 19, 2025 | 8.35 | 8.53 | 8.25 | 8.25 | 8.25 | -1.20% | 106,466 |
| Sep 18, 2025 | 8.35 | 8.65 | 8.35 | 8.35 | 8.35 | - | 123,371 |
| Sep 17, 2025 | 8.59 | 8.64 | 8.35 | 8.35 | 8.35 | -1.94% | 20,105 |
| Sep 16, 2025 | 8.80 | 8.90 | 8.35 | 8.52 | 8.52 | -4.97% | 93,380 |
| Sep 15, 2025 | 8.92 | 9.20 | 8.84 | 8.96 | 8.96 | -1.97% | 21,299 |
| Sep 12, 2025 | 9.05 | 9.20 | 8.93 | 9.14 | 9.14 | -0.65% | 55,104 |
| Sep 11, 2025 | 9.22 | 9.22 | 8.86 | 9.20 | 9.20 | 3.25% | 29,475 |
| Sep 10, 2025 | 8.99 | 9.07 | 8.72 | 8.91 | 8.91 | -3.05% | 18,835 |
| Sep 9, 2025 | 9.15 | 9.38 | 8.85 | 9.19 | 9.19 | -1.08% | 22,342 |
| Sep 8, 2025 | 8.00 | 9.47 | 8.00 | 9.29 | 9.29 | 16.71% | 72,367 |
| Sep 5, 2025 | 8.56 | 8.80 | 7.95 | 7.96 | 7.96 | -5.80% | 181,857 |
| Sep 4, 2025 | 13.28 | 13.36 | 8.21 | 8.45 | 8.45 | -38.39% | 351,055 |
| Sep 3, 2025 | 13.51 | 13.98 | 13.35 | 13.72 | 13.72 | 2.66% | 11,149 |
| Sep 2, 2025 | 13.41 | 13.41 | 13.09 | 13.36 | 13.36 | -0.30% | 13,828 |
| Aug 29, 2025 | 13.77 | 13.77 | 13.40 | 13.40 | 13.40 | -0.45% | 2,166 |
| Aug 28, 2025 | 13.58 | 13.68 | 13.41 | 13.46 | 13.46 | -1.32% | 15,641 |
| Aug 27, 2025 | 13.79 | 13.79 | 13.64 | 13.64 | 13.64 | 0.07% | 1,493 |
| Aug 26, 2025 | 14.00 | 14.00 | 13.59 | 13.63 | 13.63 | -3.67% | 41,351 |
| Aug 25, 2025 | 14.34 | 14.34 | 14.15 | 14.15 | 14.15 | -0.56% | 1,362 |
| Aug 22, 2025 | 14.17 | 14.33 | 14.17 | 14.23 | 14.23 | 1.07% | 2,690 |
| Aug 21, 2025 | 14.01 | 14.25 | 13.80 | 14.08 | 14.08 | 0.28% | 12,034 |
| Aug 20, 2025 | 14.04 | 14.10 | 14.04 | 14.04 | 14.04 | - | 2,308 |