ImageneBio, Inc. (IMA)
NASDAQ: IMA · Real-Time Price · USD
8.27
-0.07 (-0.84%)
At close: Oct 8, 2025, 4:00 PM EDT
8.27
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:04 PM EDT
ImageneBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.25 | 8.55 | 8.16 | 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 |
| 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 |