ImageneBio, Inc. (IMA)
NASDAQ: IMA · Real-Time Price · USD
4.100
+0.050 (1.23%)
Oct 30, 2026, 4:00 PM EDT - Market closed
ImageneBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.15 | 4.15 | 4.15 | 4.10 | 4.10 | 1.23% | 5,671 |
| Oct 29, 2026 | 4.15 | 4.15 | 4.04 | 4.05 | 4.05 | -3.57% | 4,653 |
| Oct 28, 2026 | 4.02 | 4.45 | 4.02 | 4.20 | 4.20 | 4.48% | 24,393 |
| Oct 27, 2026 | 4.08 | 4.11 | 4.02 | 4.02 | 4.02 | -0.74% | 4,137 |
| Oct 26, 2026 | 4.15 | 4.42 | 3.88 | 4.05 | 4.05 | -4.03% | 32,900 |
| Oct 23, 2026 | 3.98 | 4.30 | 3.98 | 4.22 | 4.22 | 4.33% | 7,869 |
| Oct 22, 2026 | 4.08 | 4.12 | 4.05 | 4.05 | 4.05 | -0.98% | 6,187 |
| Oct 21, 2026 | 4.14 | 4.18 | 4.07 | 4.09 | 4.09 | -1.09% | 7,087 |
| Oct 20, 2026 | 4.00 | 4.29 | 3.98 | 4.13 | 4.13 | 3.25% | 22,004 |
| Oct 19, 2026 | 4.00 | 4.13 | 3.99 | 4.00 | 4.00 | -0.99% | 6,063 |
| Oct 16, 2026 | 4.15 | 4.15 | 4.00 | 4.04 | 4.04 | 0.25% | 9,858 |
| Oct 15, 2026 | 4.26 | 4.26 | 3.98 | 4.03 | 4.03 | -2.90% | 21,568 |
| Oct 14, 2026 | 4.20 | 4.20 | 4.14 | 4.15 | 4.15 | -2.11% | 20,750 |
| Oct 13, 2026 | 4.16 | 4.25 | 4.06 | 4.24 | 4.24 | -0.24% | 10,117 |
| Oct 12, 2026 | 4.29 | 4.29 | 4.00 | 4.25 | 4.25 | 0.24% | 28,054 |
| 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% | 30,083 |
| 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% | 13,741 |
| Oct 5, 2026 | 4.60 | 4.73 | 4.60 | 4.70 | 4.70 | 2.17% | 8,533 |
| Oct 2, 2026 | 4.69 | 4.69 | 4.56 | 4.60 | 4.60 | 0.43% | 7,831 |
| 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% | 7,256 |
| 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% | 17,833 |
| 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% | 23,922 |
| 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 |