ImageneBio, Inc. (IMA)
NASDAQ: IMA · Real-Time Price · USD
17.24
-0.66 (-3.69%)
At close: Aug 1, 2025, 4:00 PM
17.28
+0.04 (0.23%)
After-hours: Aug 1, 2025, 4:00 PM EDT
ImageneBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.90 | 17.90 | 17.10 | 17.24 | - | -3.69% | 9,737 |
| 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 |
| Jun 16, 2025 | 16.20 | 17.48 | 16.20 | 16.92 | 16.92 | 4.44% | 10,937 |
| Jun 13, 2025 | 16.20 | 16.56 | 16.20 | 16.20 | 16.20 | -1.46% | 5,915 |
| Jun 12, 2025 | 16.92 | 17.28 | 16.20 | 16.44 | 16.44 | -2.14% | 7,434 |
| Jun 11, 2025 | 17.40 | 17.50 | 16.80 | 16.80 | 16.80 | -3.45% | 4,387 |
| Jun 10, 2025 | 17.64 | 17.64 | 17.28 | 17.40 | 17.40 | -1.36% | 1,571 |
| Jun 9, 2025 | 17.88 | 18.00 | 17.04 | 17.64 | 17.64 | 3.52% | 9,577 |
| Jun 6, 2025 | 15.96 | 17.16 | 15.96 | 17.04 | 17.04 | 9.23% | 17,776 |
| Jun 5, 2025 | 16.08 | 16.20 | 15.60 | 15.60 | 15.60 | -2.99% | 2,508 |
| Jun 4, 2025 | 16.56 | 16.57 | 15.60 | 16.08 | 16.08 | -0.74% | 6,200 |
| Jun 3, 2025 | 16.08 | 16.80 | 15.72 | 16.20 | 16.20 | 5.47% | 19,606 |
| Jun 2, 2025 | 14.40 | 15.60 | 14.04 | 15.36 | 15.36 | 7.56% | 12,243 |
| May 30, 2025 | 14.04 | 14.40 | 13.92 | 14.28 | 14.28 | 0.85% | 2,490 |
| May 29, 2025 | 13.92 | 14.34 | 13.80 | 14.16 | 14.16 | 2.61% | 5,977 |
| May 28, 2025 | 13.92 | 14.28 | 13.56 | 13.80 | 13.80 | -2.13% | 11,811 |
| May 27, 2025 | 13.56 | 14.40 | 13.20 | 14.10 | 14.10 | 3.07% | 19,513 |
| May 23, 2025 | 13.92 | 14.16 | 13.44 | 13.68 | 13.68 | -0.87% | 3,565 |
| May 22, 2025 | 13.92 | 14.04 | 13.56 | 13.80 | 13.80 | - | 6,700 |
| May 21, 2025 | 13.92 | 14.40 | 13.44 | 13.80 | 13.80 | 1.77% | 5,434 |