ImageneBio, Inc. (IMA)
NASDAQ: IMA · Real-Time Price · USD
4.240
-0.020 (-0.47%)
At close: Oct 9, 2026, 4:00 PM EDT
4.250
+0.010 (0.24%)
After-hours: Oct 9, 2026, 4:00 PM EDT
ImageneBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.17 | 4.31 | 3.90 | 4.24 | 4.24 | -0.47% | 8,121 |
| Oct 8, 2026 | 4.48 | 4.48 | 4.00 | 4.26 | 4.26 | -7.59% | 30,082 |
| Oct 7, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 0.22% | 2,243 |
| Oct 6, 2026 | 4.70 | 4.72 | 4.60 | 4.60 | 4.60 | -2.13% | 13,690 |
| Oct 5, 2026 | 4.60 | 4.73 | 4.60 | 4.70 | 4.70 | 2.17% | 8,532 |
| Oct 2, 2026 | 4.69 | 4.69 | 4.56 | 4.60 | 4.60 | 0.43% | 7,812 |
| Oct 1, 2026 | 4.60 | 4.67 | 4.58 | 4.58 | 4.58 | - | 11,826 |
| Sep 30, 2026 | 4.58 | 4.63 | 4.58 | 4.58 | 4.58 | - | 9,359 |
| Sep 29, 2026 | 4.61 | 4.62 | 4.57 | 4.58 | 4.58 | -1.29% | 7,255 |
| Sep 28, 2026 | 4.85 | 4.85 | 4.64 | 4.64 | 4.64 | -1.69% | 2,192 |
| Sep 25, 2026 | 4.70 | 4.81 | 4.70 | 4.72 | 4.72 | 1.29% | 17,832 |
| Sep 24, 2026 | 4.82 | 4.82 | 4.65 | 4.66 | 4.66 | -3.72% | 3,689 |
| Sep 23, 2026 | 4.95 | 4.98 | 4.81 | 4.84 | 4.84 | -0.21% | 1,479 |
| Sep 22, 2026 | 4.77 | 5.02 | 4.77 | 4.85 | 4.85 | 0.83% | 8,464 |
| Sep 21, 2026 | 4.80 | 5.10 | 4.80 | 4.81 | 4.81 | -1.64% | 23,921 |
| Sep 18, 2026 | 5.18 | 5.24 | 4.64 | 4.89 | 4.89 | -2.59% | 77,052 |
| Sep 17, 2026 | 5.21 | 5.28 | 4.99 | 5.02 | 5.02 | 1.83% | 22,817 |
| Sep 16, 2026 | 5.18 | 5.18 | 4.88 | 4.93 | 4.93 | 0.20% | 20,352 |
| Sep 15, 2026 | 4.99 | 5.19 | 4.76 | 4.92 | 4.92 | -1.60% | 14,249 |
| Sep 14, 2026 | 5.22 | 5.39 | 5.00 | 5.00 | 5.00 | -1.57% | 14,980 |
| Sep 11, 2026 | 5.08 | 5.14 | 4.93 | 5.08 | 5.08 | 1.50% | 8,047 |
| Sep 10, 2026 | 5.02 | 5.30 | 4.93 | 5.01 | 5.01 | -0.10% | 22,439 |
| Sep 9, 2026 | 4.92 | 5.20 | 4.87 | 5.01 | 5.01 | -0.79% | 20,938 |
| Sep 8, 2026 | 4.98 | 5.29 | 4.89 | 5.05 | 5.05 | 4.12% | 27,535 |
| Sep 4, 2026 | 4.87 | 4.97 | 4.73 | 4.85 | 4.85 | -0.72% | 15,462 |
| Sep 3, 2026 | 4.89 | 4.94 | 4.81 | 4.89 | 4.89 | -1.51% | 11,966 |
| Sep 2, 2026 | 5.16 | 5.16 | 4.93 | 4.96 | 4.96 | -1.20% | 6,243 |
| Sep 1, 2026 | 5.16 | 5.16 | 4.97 | 5.02 | 5.02 | -1.57% | 12,455 |
| Aug 31, 2026 | 5.48 | 5.54 | 4.93 | 5.10 | 5.10 | -4.49% | 24,601 |
| Aug 28, 2026 | 5.35 | 5.35 | 5.32 | 5.34 | 5.34 | 0.19% | 4,583 |
| Aug 27, 2026 | 5.43 | 5.50 | 5.33 | 5.33 | 5.33 | -1.84% | 17,436 |
| Aug 26, 2026 | 5.66 | 5.66 | 5.37 | 5.43 | 5.43 | -2.16% | 9,865 |
| Aug 25, 2026 | 5.62 | 5.62 | 5.44 | 5.55 | 5.55 | -1.25% | 16,825 |
| Aug 24, 2026 | 5.68 | 5.70 | 5.55 | 5.62 | 5.62 | 2.00% | 13,588 |
| Aug 21, 2026 | 6.09 | 6.21 | 5.51 | 5.51 | 5.51 | -1.78% | 19,935 |
| Aug 20, 2026 | 5.75 | 5.75 | 5.61 | 5.61 | 5.61 | -1.41% | 3,526 |
| Aug 19, 2026 | 6.00 | 6.00 | 5.52 | 5.69 | 5.69 | 0.18% | 1,674 |
| Aug 18, 2026 | 5.46 | 5.74 | 5.46 | 5.68 | 5.68 | 1.79% | 7,345 |
| Aug 17, 2026 | 5.89 | 6.02 | 5.58 | 5.58 | 5.58 | -4.45% | 11,653 |
| Aug 14, 2026 | 5.80 | 5.85 | 5.80 | 5.84 | 5.84 | -0.51% | 3,286 |
| Aug 13, 2026 | 6.04 | 6.04 | 5.67 | 5.87 | 5.87 | -2.00% | 4,876 |
| Aug 12, 2026 | 5.53 | 5.99 | 5.53 | 5.99 | 5.99 | 6.77% | 9,290 |
| Aug 11, 2026 | 5.90 | 5.90 | 5.53 | 5.61 | 5.61 | -1.92% | 3,112 |
| Aug 10, 2026 | 5.47 | 5.72 | 5.47 | 5.72 | 5.72 | 0.53% | 7,272 |
| Aug 7, 2026 | 5.60 | 5.79 | 5.32 | 5.69 | 5.69 | 1.07% | 32,305 |
| Aug 6, 2026 | 5.72 | 5.72 | 5.32 | 5.63 | 5.63 | -2.09% | 21,629 |
| Aug 5, 2026 | 5.75 | 5.79 | 5.53 | 5.75 | 5.75 | 0.70% | 7,948 |
| Aug 4, 2026 | 5.69 | 5.81 | 5.69 | 5.71 | 5.71 | 1.24% | 7,233 |
| Aug 3, 2026 | 5.54 | 5.73 | 5.53 | 5.64 | 5.64 | 1.81% | 3,816 |
| Jul 31, 2026 | 5.59 | 5.61 | 5.53 | 5.54 | 5.54 | -6.26% | 8,040 |