I-Mab (IMAB)
NASDAQ: IMAB · Real-Time Price · USD
0.8523
+0.0038 (0.45%)
Apr 24, 2025, 4:00 PM EDT - Market closed
I-Mab Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 0.84 | 0.85 | 0.81 | 0.85 | 0.85 | 0.45% | 56,205 |
Apr 23, 2025 | 0.86 | 0.90 | 0.83 | 0.85 | 0.85 | 2.18% | 106,230 |
Apr 22, 2025 | 0.84 | 0.90 | 0.82 | 0.83 | 0.83 | -2.88% | 104,121 |
Apr 21, 2025 | 0.81 | 0.86 | 0.80 | 0.86 | 0.86 | 1.16% | 104,382 |
Apr 17, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 0.46% | 33,911 |
Apr 16, 2025 | 0.93 | 0.93 | 0.83 | 0.84 | 0.84 | -7.26% | 137,816 |
Apr 15, 2025 | 0.92 | 0.94 | 0.85 | 0.91 | 0.91 | -5.07% | 212,818 |
Apr 14, 2025 | 0.69 | 1.01 | 0.69 | 0.96 | 0.96 | 42.81% | 1,395,039 |
Apr 11, 2025 | 0.66 | 0.67 | 0.63 | 0.67 | 0.67 | -0.74% | 70,543 |
Apr 10, 2025 | 0.67 | 0.72 | 0.65 | 0.67 | 0.67 | -2.12% | 49,456 |
Apr 9, 2025 | 0.62 | 0.72 | 0.62 | 0.69 | 0.69 | 0.41% | 163,040 |
Apr 8, 2025 | 0.65 | 0.78 | 0.64 | 0.69 | 0.69 | 10.65% | 603,110 |
Apr 7, 2025 | 0.77 | 0.79 | 0.61 | 0.62 | 0.62 | -8.82% | 750,727 |
Apr 4, 2025 | 0.68 | 0.70 | 0.60 | 0.68 | 0.68 | -6.86% | 585,982 |
Apr 3, 2025 | 0.72 | 0.75 | 0.70 | 0.73 | 0.73 | -6.19% | 229,729 |
Apr 2, 2025 | 0.76 | 0.82 | 0.76 | 0.78 | 0.78 | -1.21% | 135,341 |
Apr 1, 2025 | 0.82 | 0.83 | 0.77 | 0.79 | 0.79 | -4.38% | 104,487 |
Mar 31, 2025 | 0.82 | 0.83 | 0.78 | 0.82 | 0.82 | -2.07% | 142,459 |
Mar 28, 2025 | 0.84 | 0.86 | 0.81 | 0.84 | 0.84 | - | 157,775 |
Mar 27, 2025 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | 0.63% | 61,390 |
Mar 26, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -3.94% | 106,502 |
Mar 25, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 0.29% | 70,746 |
Mar 24, 2025 | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | 2.02% | 141,667 |
Mar 21, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.20% | 79,620 |
Mar 20, 2025 | 0.86 | 0.90 | 0.83 | 0.86 | 0.86 | -3.16% | 128,875 |
Mar 19, 2025 | 0.85 | 0.89 | 0.82 | 0.89 | 0.89 | 4.59% | 159,937 |
Mar 18, 2025 | 0.85 | 0.87 | 0.80 | 0.85 | 0.85 | - | 448,813 |
Mar 17, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.20% | 434,311 |
Mar 14, 2025 | 0.83 | 0.89 | 0.83 | 0.84 | 0.84 | 0.04% | 510,106 |
Mar 13, 2025 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 3.02% | 160,669 |
Mar 12, 2025 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | 1.51% | 64,194 |
Mar 11, 2025 | 0.81 | 0.86 | 0.78 | 0.80 | 0.80 | -1.12% | 167,715 |
Mar 10, 2025 | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -5.24% | 123,365 |
Mar 7, 2025 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | -1.11% | 128,760 |
Mar 6, 2025 | 0.88 | 0.93 | 0.85 | 0.87 | 0.87 | -3.82% | 191,688 |
Mar 5, 2025 | 0.81 | 0.90 | 0.76 | 0.90 | 0.90 | -0.01% | 648,925 |
Mar 4, 2025 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | -2.50% | 598,782 |
Mar 3, 2025 | 0.92 | 0.97 | 0.92 | 0.92 | 0.92 | -0.21% | 144,926 |
Feb 28, 2025 | 0.90 | 0.94 | 0.88 | 0.93 | 0.93 | 2.89% | 45,594 |
Feb 27, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.25% | 128,499 |
Feb 26, 2025 | 0.93 | 0.96 | 0.90 | 0.95 | 0.95 | 7.94% | 651,554 |
Feb 25, 2025 | 0.94 | 0.99 | 0.87 | 0.88 | 0.88 | -6.47% | 239,084 |
Feb 24, 2025 | 0.96 | 1.00 | 0.94 | 0.94 | 0.94 | -3.00% | 158,792 |
Feb 21, 2025 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | 0.34% | 229,087 |
Feb 20, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -0.34% | 90,159 |
Feb 19, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -0.90% | 147,480 |
Feb 18, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 1.56% | 90,690 |
Feb 14, 2025 | 0.95 | 0.99 | 0.94 | 0.96 | 0.96 | 1.45% | 329,726 |
Feb 13, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -0.97% | 135,995 |
Feb 12, 2025 | 0.97 | 1.00 | 0.94 | 0.96 | 0.96 | -1.10% | 163,062 |