ImageneBio, Inc. (IMA)
NASDAQ: IMA · Real-Time Price · USD
6.84
+0.54 (8.64%)
Jan 21, 2026, 3:10 PM EST - Market open
ImageneBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.19 | 6.74 | 6.19 | 6.62 | - | 5.00% | 21,383 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.01 | 6.30 | 6.30 | -3.52% | 93,063 |
| Jan 16, 2026 | 6.68 | 6.79 | 6.51 | 6.53 | 6.53 | -0.76% | 7,766 |
| Jan 15, 2026 | 6.83 | 6.83 | 6.58 | 6.58 | 6.58 | -3.66% | 12,379 |
| Jan 14, 2026 | 6.82 | 7.02 | 6.71 | 6.83 | 6.83 | 0.89% | 12,742 |
| Jan 13, 2026 | 6.82 | 7.01 | 6.77 | 6.77 | 6.77 | -1.88% | 4,337 |
| Jan 12, 2026 | 6.86 | 7.02 | 6.80 | 6.90 | 6.90 | -0.58% | 4,124 |
| Jan 9, 2026 | 6.91 | 7.07 | 6.85 | 6.94 | 6.94 | 1.31% | 14,196 |
| Jan 8, 2026 | 6.77 | 6.96 | 6.64 | 6.85 | 6.85 | 1.18% | 6,669 |
| Jan 7, 2026 | 6.71 | 6.80 | 6.61 | 6.77 | 6.77 | 2.27% | 5,258 |
| Jan 6, 2026 | 6.42 | 6.65 | 6.32 | 6.62 | 6.62 | 3.28% | 56,758 |
| Jan 5, 2026 | 6.75 | 6.87 | 6.41 | 6.41 | 6.41 | -5.18% | 10,906 |
| Jan 2, 2026 | 7.03 | 7.03 | 6.48 | 6.76 | 6.76 | -2.03% | 18,713 |
| Dec 31, 2025 | 7.14 | 7.14 | 6.76 | 6.90 | 6.90 | -2.95% | 48,972 |
| Dec 30, 2025 | 6.62 | 7.20 | 6.53 | 7.11 | 7.11 | 10.92% | 108,617 |
| Dec 29, 2025 | 5.75 | 6.75 | 5.70 | 6.41 | 6.41 | 10.52% | 352,492 |
| Dec 26, 2025 | 5.80 | 5.88 | 5.75 | 5.80 | 5.80 | -0.85% | 30,155 |
| Dec 24, 2025 | 5.85 | 6.16 | 5.76 | 5.85 | 5.85 | -0.85% | 78,375 |
| Dec 23, 2025 | 5.97 | 5.99 | 5.76 | 5.90 | 5.90 | -1.34% | 58,756 |
| Dec 22, 2025 | 6.15 | 6.21 | 5.85 | 5.98 | 5.98 | -3.24% | 69,046 |
| Dec 19, 2025 | 6.21 | 6.28 | 6.15 | 6.18 | 6.18 | -0.16% | 26,255 |
| Dec 18, 2025 | 6.21 | 6.37 | 6.19 | 6.19 | 6.19 | -0.80% | 37,334 |
| Dec 17, 2025 | 6.22 | 6.42 | 6.17 | 6.24 | 6.24 | -0.16% | 44,429 |
| Dec 16, 2025 | 6.20 | 6.46 | 6.20 | 6.25 | 6.25 | 1.30% | 51,893 |
| Dec 15, 2025 | 6.51 | 6.68 | 6.11 | 6.17 | 6.17 | -5.08% | 80,768 |
| Dec 12, 2025 | 6.36 | 6.55 | 6.36 | 6.50 | 6.50 | 0.46% | 98,212 |
| Dec 11, 2025 | 6.61 | 6.61 | 6.37 | 6.47 | 6.47 | 0.62% | 44,135 |
| Dec 10, 2025 | 6.55 | 6.66 | 6.33 | 6.43 | 6.43 | -2.72% | 35,406 |
| Dec 9, 2025 | 6.55 | 6.88 | 6.41 | 6.61 | 6.61 | 1.07% | 168,287 |
| Dec 8, 2025 | 6.41 | 6.56 | 6.31 | 6.54 | 6.54 | 1.08% | 43,367 |
| Dec 5, 2025 | 6.80 | 6.80 | 6.44 | 6.47 | 6.47 | -4.57% | 47,377 |
| Dec 4, 2025 | 6.70 | 7.07 | 6.59 | 6.78 | 6.78 | 2.26% | 71,806 |
| Dec 3, 2025 | 6.25 | 6.82 | 6.25 | 6.63 | 6.63 | 6.76% | 44,488 |
| Dec 2, 2025 | 6.84 | 6.84 | 6.19 | 6.21 | 6.21 | -7.31% | 111,864 |
| Dec 1, 2025 | 7.07 | 7.21 | 6.69 | 6.70 | 6.70 | -2.90% | 113,442 |
| Nov 28, 2025 | 7.19 | 7.20 | 6.90 | 6.90 | 6.90 | -0.14% | 13,272 |
| Nov 26, 2025 | 7.15 | 7.15 | 6.90 | 6.91 | 6.91 | -4.69% | 38,878 |
| Nov 25, 2025 | 7.18 | 7.41 | 7.02 | 7.25 | 7.25 | 4.92% | 77,953 |
| Nov 24, 2025 | 7.51 | 7.51 | 6.90 | 6.91 | 6.91 | -2.81% | 71,127 |
| Nov 21, 2025 | 7.17 | 7.58 | 6.94 | 7.11 | 7.11 | -0.56% | 61,688 |
| Nov 20, 2025 | 7.60 | 7.69 | 7.13 | 7.15 | 7.15 | -2.46% | 28,291 |
| Nov 19, 2025 | 7.61 | 7.89 | 7.28 | 7.33 | 7.33 | -3.93% | 44,811 |
| Nov 18, 2025 | 7.72 | 7.88 | 7.50 | 7.63 | 7.63 | -0.91% | 68,800 |
| Nov 17, 2025 | 8.17 | 8.25 | 7.55 | 7.70 | 7.70 | -5.70% | 58,697 |
| Nov 14, 2025 | 8.32 | 8.32 | 8.04 | 8.17 | 8.17 | -1.98% | 34,606 |
| Nov 13, 2025 | 8.53 | 8.70 | 7.99 | 8.33 | 8.33 | -2.57% | 26,371 |
| Nov 12, 2025 | 8.27 | 8.60 | 8.07 | 8.55 | 8.55 | -0.70% | 30,483 |
| Nov 11, 2025 | 8.29 | 8.84 | 8.29 | 8.61 | 8.61 | 5.00% | 33,337 |
| Nov 10, 2025 | 8.23 | 8.35 | 8.14 | 8.20 | 8.20 | -1.09% | 8,253 |
| Nov 7, 2025 | 8.39 | 8.39 | 8.08 | 8.29 | 8.29 | -1.19% | 17,570 |