ImageneBio, Inc. (IMA)
NASDAQ: IMA · Real-Time Price · USD
5.34
+0.01 (0.19%)
At close: Aug 28, 2026, 4:00 PM EDT
5.33
-0.01 (-0.19%)
After-hours: Aug 28, 2026, 4:10 PM EDT
ImageneBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,825 |
| Aug 25, 2026 | 5.62 | 5.62 | 5.44 | 5.55 | 5.55 | -1.25% | 16,375 |
| Aug 24, 2026 | 5.68 | 5.70 | 5.55 | 5.62 | 5.62 | 2.00% | 13,576 |
| Aug 21, 2026 | 6.09 | 6.21 | 5.51 | 5.51 | 5.51 | -1.78% | 19,778 |
| 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% | 7,343 |
| 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% | 9,115 |
| 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% | 7,232 |
| 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 |