ImageneBio, Inc. (IMA)
NASDAQ: IMA · Real-Time Price · USD
5.75
-0.08 (-1.37%)
At close: Apr 28, 2026, 4:00 PM EDT
5.64
-0.11 (-1.91%)
After-hours: Apr 28, 2026, 5:37 PM EDT
ImageneBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.80 | 5.89 | 5.52 | 5.79 | 5.79 | -0.69% | 44,264 |
| Apr 27, 2026 | 5.78 | 5.91 | 5.58 | 5.83 | 5.83 | 2.10% | 70,772 |
| Apr 24, 2026 | 5.85 | 6.18 | 5.52 | 5.71 | 5.71 | -2.56% | 239,298 |
| Apr 23, 2026 | 5.91 | 6.00 | 5.82 | 5.86 | 5.86 | -2.50% | 35,209 |
| Apr 22, 2026 | 5.87 | 6.17 | 5.71 | 6.01 | 6.01 | 3.44% | 51,960 |
| Apr 21, 2026 | 5.90 | 5.93 | 5.69 | 5.81 | 5.81 | -3.17% | 30,083 |
| Apr 20, 2026 | 5.83 | 6.05 | 5.70 | 6.00 | 6.00 | 1.69% | 39,521 |
| Apr 17, 2026 | 5.78 | 6.05 | 5.63 | 5.90 | 5.90 | 2.08% | 62,762 |
| Apr 16, 2026 | 5.60 | 5.88 | 5.52 | 5.78 | 5.78 | 2.30% | 62,293 |
| Apr 15, 2026 | 5.52 | 6.15 | 5.52 | 5.65 | 5.65 | -1.40% | 200,712 |
| Apr 14, 2026 | 5.64 | 6.00 | 5.46 | 5.73 | 5.73 | -5.29% | 583,231 |
| Apr 13, 2026 | 5.54 | 6.64 | 5.22 | 6.05 | 6.05 | 23.42% | 18,569,094 |
| Apr 10, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 3.20% | 4,697 |
| Apr 9, 2026 | 4.51 | 4.90 | 4.51 | 4.75 | 4.75 | 3.94% | 17,997 |
| Apr 8, 2026 | 4.90 | 4.93 | 4.48 | 4.57 | 4.57 | -3.79% | 19,433 |
| Apr 7, 2026 | 4.57 | 4.78 | 4.57 | 4.75 | 4.75 | 4.40% | 8,553 |
| Apr 6, 2026 | 4.94 | 4.94 | 4.55 | 4.55 | 4.55 | -8.45% | 13,354 |
| Apr 2, 2026 | 4.90 | 5.10 | 4.90 | 4.97 | 4.97 | -1.58% | 14,549 |
| Apr 1, 2026 | 4.95 | 5.14 | 4.92 | 5.05 | 5.05 | 1.00% | 35,282 |
| Mar 31, 2026 | 4.72 | 5.00 | 4.41 | 5.00 | 5.00 | - | 48,980 |
| Mar 30, 2026 | 4.56 | 5.04 | 4.40 | 5.00 | 5.00 | - | 94,861 |
| Mar 27, 2026 | 5.10 | 5.28 | 3.94 | 5.00 | 5.00 | -7.41% | 170,162 |
| Mar 26, 2026 | 5.40 | 5.44 | 5.40 | 5.40 | 5.40 | -2.88% | 3,832 |
| Mar 25, 2026 | 5.54 | 5.75 | 5.53 | 5.56 | 5.56 | 2.77% | 15,984 |
| Mar 24, 2026 | 5.41 | 5.60 | 5.41 | 5.41 | 5.41 | -3.91% | 12,372 |
| Mar 23, 2026 | 5.68 | 5.92 | 5.63 | 5.63 | 5.63 | -1.05% | 12,461 |
| Mar 20, 2026 | 5.92 | 5.92 | 5.48 | 5.69 | 5.69 | - | 55,405 |
| Mar 19, 2026 | 5.78 | 6.01 | 5.35 | 5.69 | 5.69 | -2.32% | 52,789 |
| Mar 18, 2026 | 6.00 | 6.42 | 5.76 | 5.83 | 5.83 | -3.24% | 24,324 |
| Mar 17, 2026 | 6.30 | 6.51 | 6.02 | 6.02 | 6.02 | -2.90% | 9,589 |
| Mar 16, 2026 | 6.25 | 6.41 | 6.06 | 6.20 | 6.20 | 4.91% | 30,097 |
| Mar 13, 2026 | 6.01 | 6.51 | 5.88 | 5.91 | 5.91 | -1.50% | 60,721 |
| Mar 12, 2026 | 6.01 | 6.29 | 5.85 | 6.00 | 6.00 | -0.17% | 67,463 |
| Mar 11, 2026 | 6.26 | 6.49 | 5.99 | 6.01 | 6.01 | -0.99% | 42,871 |
| Mar 10, 2026 | 5.96 | 6.24 | 5.96 | 6.07 | 6.07 | 2.53% | 50,416 |
| Mar 9, 2026 | 5.85 | 6.06 | 5.82 | 5.92 | 5.92 | 1.37% | 18,894 |
| Mar 6, 2026 | 6.01 | 6.01 | 5.84 | 5.84 | 5.84 | -3.31% | 5,223 |
| Mar 5, 2026 | 6.20 | 6.30 | 6.04 | 6.04 | 6.04 | -1.79% | 9,422 |
| Mar 4, 2026 | 6.19 | 6.40 | 6.13 | 6.15 | 6.15 | 0.65% | 19,213 |
| Mar 3, 2026 | 6.56 | 6.56 | 6.08 | 6.11 | 6.11 | -4.08% | 18,494 |
| Mar 2, 2026 | 6.61 | 6.72 | 6.37 | 6.37 | 6.37 | -5.21% | 6,314 |
| Feb 27, 2026 | 6.85 | 6.99 | 6.72 | 6.72 | 6.72 | -1.61% | 9,806 |
| Feb 26, 2026 | 6.87 | 6.90 | 6.75 | 6.83 | 6.83 | 1.64% | 9,149 |
| Feb 25, 2026 | 6.57 | 6.90 | 6.57 | 6.72 | 6.72 | 1.20% | 9,120 |
| Feb 24, 2026 | 6.87 | 6.95 | 6.53 | 6.64 | 6.64 | 2.00% | 31,962 |
| Feb 23, 2026 | 7.10 | 7.18 | 6.51 | 6.51 | 6.51 | -7.00% | 12,524 |
| Feb 20, 2026 | 6.78 | 7.25 | 6.71 | 7.00 | 7.00 | 4.48% | 134,324 |
| Feb 19, 2026 | 6.67 | 7.09 | 6.54 | 6.70 | 6.70 | 2.45% | 88,116 |
| Feb 18, 2026 | 6.76 | 7.05 | 6.54 | 6.54 | 6.54 | - | 61,263 |
| Feb 17, 2026 | 6.83 | 6.99 | 6.54 | 6.54 | 6.54 | -5.35% | 21,753 |