ImageneBio, Inc. (IMA)
NASDAQ: IMA · Real-Time Price · USD
5.73
+0.35 (6.51%)
At close: Jul 20, 2026, 4:00 PM EDT
5.77
+0.04 (0.70%)
After-hours: Jul 20, 2026, 4:10 PM EDT
ImageneBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.35 | 5.85 | 5.35 | 5.73 | 5.73 | 6.51% | 9,277 |
| Jul 17, 2026 | 5.42 | 5.53 | 5.32 | 5.38 | 5.38 | -1.28% | 29,858 |
| Jul 16, 2026 | 6.01 | 6.01 | 5.42 | 5.45 | 5.45 | -9.32% | 31,181 |
| Jul 15, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.17% | 1,500 |
| Jul 14, 2026 | 6.23 | 6.23 | 5.90 | 6.02 | 6.02 | -1.47% | 3,836 |
| Jul 13, 2026 | 5.83 | 6.30 | 5.83 | 6.11 | 6.11 | 3.38% | 12,583 |
| Jul 10, 2026 | 6.01 | 6.08 | 5.70 | 5.91 | 5.91 | 0.17% | 3,567 |
| Jul 9, 2026 | 5.94 | 6.06 | 5.61 | 5.90 | 5.90 | -0.42% | 15,848 |
| Jul 8, 2026 | 5.72 | 5.93 | 5.72 | 5.93 | 5.93 | -2.39% | 1,069 |
| Jul 7, 2026 | 5.96 | 6.07 | 5.87 | 6.07 | 6.07 | 1.17% | 6,019 |
| Jul 6, 2026 | 5.77 | 6.00 | 5.77 | 6.00 | 6.00 | 2.92% | 4,868 |
| Jul 2, 2026 | 5.92 | 5.92 | 5.56 | 5.83 | 5.83 | 1.04% | 8,136 |
| Jul 1, 2026 | 5.83 | 5.97 | 5.71 | 5.77 | 5.77 | -2.20% | 9,983 |
| Jun 30, 2026 | 6.09 | 6.09 | 5.90 | 5.90 | 5.90 | -2.80% | 8,232 |
| Jun 29, 2026 | 6.15 | 6.15 | 5.90 | 6.07 | 6.07 | 0.83% | 8,243 |
| Jun 26, 2026 | 5.94 | 6.07 | 5.80 | 6.02 | 6.02 | 1.35% | 17,247 |
| Jun 25, 2026 | 5.83 | 6.09 | 5.75 | 5.94 | 5.94 | -1.00% | 13,746 |
| Jun 24, 2026 | 5.79 | 6.00 | 5.75 | 6.00 | 6.00 | -0.17% | 8,234 |
| Jun 23, 2026 | 5.90 | 6.13 | 5.86 | 6.01 | 6.01 | 0.33% | 9,188 |
| Jun 22, 2026 | 5.85 | 5.99 | 5.73 | 5.99 | 5.99 | -0.17% | 8,235 |
| Jun 18, 2026 | 5.64 | 6.12 | 5.64 | 6.00 | 6.00 | 5.45% | 34,301 |
| Jun 17, 2026 | 5.45 | 5.70 | 5.45 | 5.69 | 5.69 | 4.40% | 7,273 |
| Jun 16, 2026 | 5.43 | 5.72 | 5.42 | 5.45 | 5.45 | -1.62% | 15,147 |
| Jun 15, 2026 | 5.80 | 5.92 | 5.54 | 5.54 | 5.54 | -1.42% | 22,009 |
| Jun 12, 2026 | 5.69 | 5.86 | 5.43 | 5.62 | 5.62 | -1.58% | 13,306 |
| Jun 11, 2026 | 5.82 | 5.84 | 5.52 | 5.71 | 5.71 | 3.63% | 11,202 |
| Jun 10, 2026 | 5.55 | 5.78 | 5.50 | 5.51 | 5.51 | -0.72% | 10,398 |
| Jun 9, 2026 | 5.61 | 5.62 | 5.55 | 5.55 | 5.55 | -1.42% | 7,227 |
| Jun 8, 2026 | 5.94 | 5.94 | 5.42 | 5.63 | 5.63 | -0.35% | 7,498 |
| Jun 5, 2026 | 5.69 | 5.69 | 5.50 | 5.65 | 5.65 | -0.70% | 7,384 |
| Jun 4, 2026 | 5.69 | 5.77 | 5.55 | 5.69 | 5.69 | 4.40% | 5,547 |
| Jun 3, 2026 | 5.38 | 5.58 | 5.38 | 5.45 | 5.45 | - | 6,382 |
| Jun 2, 2026 | 5.81 | 5.92 | 5.36 | 5.45 | 5.45 | -0.37% | 45,993 |
| Jun 1, 2026 | 5.79 | 5.79 | 5.44 | 5.47 | 5.47 | -6.97% | 46,857 |
| May 29, 2026 | 5.85 | 6.00 | 5.83 | 5.88 | 5.88 | -0.76% | 10,724 |
| May 28, 2026 | 6.00 | 6.01 | 5.82 | 5.93 | 5.93 | -0.08% | 15,323 |
| May 27, 2026 | 5.28 | 6.03 | 5.28 | 5.93 | 5.93 | 1.89% | 21,583 |
| May 26, 2026 | 5.49 | 5.82 | 5.49 | 5.82 | 5.82 | 4.68% | 22,059 |
| May 22, 2026 | 5.52 | 5.70 | 5.50 | 5.56 | 5.56 | 0.72% | 11,293 |
| May 21, 2026 | 5.44 | 5.66 | 5.33 | 5.52 | 5.52 | 2.03% | 21,259 |
| May 20, 2026 | 5.75 | 5.75 | 5.32 | 5.41 | 5.41 | 3.05% | 10,107 |
| May 19, 2026 | 5.62 | 5.63 | 5.25 | 5.25 | 5.25 | -7.08% | 14,755 |
| May 18, 2026 | 5.50 | 5.90 | 5.39 | 5.65 | 5.65 | -0.53% | 14,860 |
| May 15, 2026 | 5.86 | 5.86 | 5.58 | 5.68 | 5.68 | -3.89% | 16,259 |
| May 14, 2026 | 5.83 | 5.98 | 5.75 | 5.91 | 5.91 | 2.43% | 11,753 |
| May 13, 2026 | 5.61 | 5.85 | 5.20 | 5.77 | 5.77 | 0.87% | 276,801 |
| May 12, 2026 | 5.53 | 5.76 | 5.53 | 5.72 | 5.72 | 1.96% | 11,327 |
| May 11, 2026 | 5.24 | 5.62 | 5.10 | 5.61 | 5.61 | 6.05% | 67,706 |
| May 8, 2026 | 5.68 | 5.90 | 5.28 | 5.29 | 5.29 | -10.49% | 75,399 |
| May 7, 2026 | 6.05 | 6.11 | 5.63 | 5.91 | 5.91 | -2.80% | 100,065 |