ImageneBio, Inc. (IMA)
NASDAQ: IMA · Real-Time Price · USD
5.69
+0.06 (1.07%)
Aug 7, 2026, 4:00 PM EDT - Market closed
ImageneBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,232 |
| 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 |
| Jul 30, 2026 | 5.60 | 5.92 | 5.57 | 5.91 | 5.91 | 6.10% | 4,700 |
| Jul 29, 2026 | 5.64 | 5.93 | 5.50 | 5.57 | 5.57 | -3.30% | 25,346 |
| Jul 28, 2026 | 5.63 | 5.76 | 5.60 | 5.76 | 5.76 | 2.86% | 3,636 |
| Jul 27, 2026 | 5.67 | 5.75 | 5.58 | 5.60 | 5.60 | 0.18% | 11,871 |
| Jul 24, 2026 | 5.43 | 5.59 | 5.32 | 5.59 | 5.59 | 0.36% | 9,244 |
| Jul 23, 2026 | 5.53 | 5.79 | 5.53 | 5.57 | 5.57 | -6.70% | 6,875 |
| Jul 22, 2026 | 5.78 | 5.99 | 5.69 | 5.97 | 5.97 | -0.50% | 8,777 |
| Jul 21, 2026 | 5.92 | 6.01 | 5.84 | 6.00 | 6.00 | 4.71% | 9,517 |
| 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% | 30,140 |
| 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% | 1,513 |
| 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% | 12,591 |
| 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% | 7,384 |
| 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 |