ImageneBio, Inc. (IMA)
NASDAQ: IMA · Real-Time Price · USD
13.64
+0.01 (0.07%)
At close: Aug 27, 2025, 4:00 PM
13.91
+0.27 (1.98%)
After-hours: Aug 27, 2025, 6:05 PM EDT
ImageneBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 14.49 | 14.49 | 14.04 | 14.04 | 14.04 | -4.49% | 9,489 |
| Aug 18, 2025 | 14.06 | 15.27 | 14.06 | 14.70 | 14.70 | 3.52% | 3,811 |
| Aug 15, 2025 | 14.51 | 15.09 | 14.20 | 14.20 | 14.20 | -3.99% | 4,607 |
| Aug 14, 2025 | 14.25 | 15.14 | 14.15 | 14.79 | 14.79 | 4.15% | 10,331 |
| Aug 13, 2025 | 14.05 | 14.50 | 14.03 | 14.20 | 14.20 | -3.20% | 4,885 |
| Aug 12, 2025 | 14.54 | 14.73 | 14.00 | 14.67 | 14.67 | -0.47% | 6,821 |
| Aug 11, 2025 | 14.67 | 14.85 | 14.33 | 14.74 | 14.74 | 0.48% | 5,468 |
| Aug 8, 2025 | 14.75 | 15.79 | 14.05 | 14.67 | 14.67 | -0.20% | 5,894 |
| Aug 7, 2025 | 15.28 | 15.75 | 14.70 | 14.70 | 14.70 | -6.67% | 10,170 |
| Aug 6, 2025 | 16.47 | 16.47 | 15.75 | 15.75 | 15.75 | -4.49% | 2,759 |
| Aug 5, 2025 | 16.47 | 16.50 | 15.60 | 16.49 | 16.49 | -0.66% | 18,402 |
| Aug 4, 2025 | 17.10 | 17.50 | 16.42 | 16.60 | 16.60 | -3.94% | 53,811 |
| Aug 1, 2025 | 17.90 | 17.90 | 17.10 | 17.28 | 17.28 | -3.46% | 11,729 |
| Jul 31, 2025 | 16.01 | 17.96 | 15.03 | 17.90 | 17.90 | 17.07% | 122,420 |
| Jul 30, 2025 | 15.26 | 15.81 | 15.14 | 15.29 | 15.29 | 0.59% | 21,441 |
| Jul 29, 2025 | 16.00 | 16.00 | 15.20 | 15.20 | 15.20 | -7.15% | 25,473 |
| Jul 28, 2025 | 18.00 | 18.00 | 16.03 | 16.37 | 16.37 | -4.60% | 18,859 |
| Jul 25, 2025 | 16.56 | 17.76 | 16.32 | 17.16 | 17.16 | 4.38% | 38,105 |
| Jul 24, 2025 | 16.08 | 16.68 | 15.60 | 16.44 | 16.44 | -0.72% | 32,769 |
| Jul 23, 2025 | 15.60 | 17.04 | 15.36 | 16.56 | 16.56 | 11.29% | 53,083 |
| Jul 22, 2025 | 15.24 | 15.36 | 14.40 | 14.88 | 14.88 | -2.36% | 107,092 |
| Jul 21, 2025 | 15.24 | 15.48 | 15.00 | 15.24 | 15.24 | - | 52,459 |
| Jul 18, 2025 | 15.36 | 15.47 | 14.88 | 15.24 | 15.24 | 0.79% | 21,637 |
| Jul 17, 2025 | 15.48 | 15.54 | 15.12 | 15.12 | 15.12 | -2.33% | 43,211 |
| Jul 16, 2025 | 16.56 | 16.56 | 15.12 | 15.48 | 15.48 | -9.15% | 95,677 |
| Jul 15, 2025 | 16.80 | 17.64 | 16.08 | 17.04 | 17.04 | 3.65% | 158,731 |
| Jul 14, 2025 | 16.92 | 17.13 | 15.96 | 16.44 | 16.44 | -0.72% | 76,320 |
| Jul 11, 2025 | 16.66 | 16.82 | 16.20 | 16.56 | 16.56 | -0.72% | 3,356 |
| Jul 10, 2025 | 15.84 | 16.80 | 15.84 | 16.68 | 16.68 | 3.73% | 1,431 |
| Jul 9, 2025 | 16.32 | 16.54 | 15.72 | 16.08 | 16.08 | -2.19% | 17,138 |
| Jul 8, 2025 | 16.32 | 17.04 | 16.20 | 16.44 | 16.44 | 1.48% | 4,963 |
| Jul 7, 2025 | 16.20 | 16.78 | 16.08 | 16.20 | 16.20 | 1.50% | 8,053 |
| Jul 3, 2025 | 15.72 | 16.07 | 15.72 | 15.96 | 15.96 | 1.53% | 674 |
| Jul 2, 2025 | 15.96 | 16.26 | 15.72 | 15.72 | 15.72 | -0.76% | 3,231 |
| Jul 1, 2025 | 16.20 | 16.20 | 15.84 | 15.84 | 15.84 | -1.49% | 2,548 |
| Jun 30, 2025 | 16.32 | 16.38 | 15.99 | 16.08 | 16.08 | -1.47% | 1,080 |
| Jun 27, 2025 | 15.96 | 16.32 | 15.96 | 16.32 | 16.32 | 1.49% | 2,747 |
| Jun 26, 2025 | 15.96 | 16.32 | 15.84 | 16.08 | 16.08 | - | 1,696 |
| Jun 25, 2025 | 16.32 | 16.32 | 15.72 | 16.08 | 16.08 | -2.19% | 7,349 |
| Jun 24, 2025 | 16.08 | 16.56 | 15.96 | 16.44 | 16.44 | 2.24% | 2,820 |
| Jun 23, 2025 | 16.44 | 16.44 | 15.96 | 16.08 | 16.08 | -1.47% | 6,486 |
| Jun 20, 2025 | 16.44 | 16.44 | 16.27 | 16.32 | 16.32 | -0.73% | 2,275 |
| Jun 18, 2025 | 16.20 | 16.56 | 16.20 | 16.44 | 16.44 | 0.74% | 2,208 |
| Jun 17, 2025 | 16.80 | 16.92 | 16.20 | 16.32 | 16.32 | -3.55% | 6,635 |