I-Mab (IMAB)
NASDAQ: IMAB · Real-Time Price · USD
4.700
+0.060 (1.29%)
Oct 29, 2025, 11:00 AM EDT - Market open
I-Mab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4.74 | 4.88 | 4.43 | 4.64 | 4.64 | -1.28% | 2,670,445 |
| Oct 27, 2025 | 4.40 | 4.75 | 4.39 | 4.70 | 4.70 | 11.37% | 1,399,025 |
| Oct 24, 2025 | 4.40 | 4.49 | 4.13 | 4.22 | 4.22 | -3.87% | 1,362,607 |
| Oct 23, 2025 | 4.76 | 4.81 | 4.33 | 4.39 | 4.39 | -8.92% | 1,449,220 |
| Oct 22, 2025 | 5.10 | 5.12 | 4.62 | 4.82 | 4.82 | -6.04% | 982,259 |
| Oct 21, 2025 | 5.26 | 5.33 | 4.97 | 5.13 | 5.13 | -1.72% | 756,592 |
| Oct 20, 2025 | 5.80 | 5.97 | 5.06 | 5.22 | 5.22 | -9.53% | 2,042,012 |
| Oct 17, 2025 | 6.30 | 6.39 | 4.85 | 5.77 | 5.77 | -12.04% | 4,096,476 |
| Oct 16, 2025 | 6.15 | 6.79 | 5.95 | 6.56 | 6.56 | 7.01% | 2,608,881 |
| Oct 15, 2025 | 6.34 | 6.72 | 6.00 | 6.13 | 6.13 | 1.16% | 1,499,491 |
| Oct 14, 2025 | 5.57 | 6.10 | 5.45 | 6.06 | 6.06 | 4.66% | 2,230,518 |
| Oct 13, 2025 | 4.87 | 6.16 | 4.76 | 5.79 | 5.79 | 21.38% | 4,606,259 |
| Oct 10, 2025 | 4.85 | 4.93 | 4.32 | 4.77 | 4.77 | -1.65% | 2,047,208 |
| Oct 9, 2025 | 5.05 | 5.13 | 4.81 | 4.85 | 4.85 | -4.34% | 1,459,533 |
| Oct 8, 2025 | 4.43 | 5.55 | 4.40 | 5.07 | 5.07 | 16.02% | 5,679,284 |
| Oct 7, 2025 | 4.44 | 4.50 | 4.19 | 4.37 | 4.37 | 0.46% | 1,115,500 |
| Oct 6, 2025 | 4.43 | 4.47 | 3.98 | 4.35 | 4.35 | 0.69% | 2,083,464 |
| Oct 3, 2025 | 4.34 | 4.51 | 4.26 | 4.32 | 4.32 | 4.60% | 1,980,456 |
| Oct 2, 2025 | 4.00 | 4.15 | 3.91 | 4.13 | 4.13 | 6.99% | 1,719,308 |
| Oct 1, 2025 | 3.69 | 4.07 | 3.69 | 3.86 | 3.86 | 2.12% | 2,492,690 |
| Sep 30, 2025 | 3.60 | 3.93 | 3.46 | 3.78 | 3.78 | 10.53% | 2,881,386 |
| Sep 29, 2025 | 3.60 | 3.62 | 3.40 | 3.42 | 3.42 | -1.72% | 1,421,204 |
| Sep 26, 2025 | 3.55 | 3.60 | 3.43 | 3.48 | 3.48 | -1.14% | 288,293 |
| Sep 25, 2025 | 3.65 | 3.70 | 3.46 | 3.52 | 3.52 | -1.12% | 432,372 |
| Sep 24, 2025 | 3.83 | 3.87 | 3.52 | 3.56 | 3.56 | -7.77% | 959,607 |
| Sep 23, 2025 | 3.90 | 4.02 | 3.80 | 3.86 | 3.86 | -0.52% | 735,569 |
| Sep 22, 2025 | 3.71 | 3.91 | 3.55 | 3.88 | 3.88 | 2.37% | 642,888 |
| Sep 19, 2025 | 3.65 | 3.86 | 3.60 | 3.79 | 3.79 | 3.84% | 1,625,269 |
| Sep 18, 2025 | 3.69 | 3.81 | 3.52 | 3.65 | 3.65 | -1.08% | 1,620,076 |
| Sep 17, 2025 | 3.60 | 3.81 | 3.52 | 3.69 | 3.69 | -0.81% | 1,501,921 |
| Sep 16, 2025 | 3.62 | 3.86 | 3.52 | 3.72 | 3.72 | 2.76% | 1,194,731 |
| Sep 15, 2025 | 3.96 | 4.02 | 3.57 | 3.62 | 3.62 | -11.49% | 1,641,876 |
| Sep 12, 2025 | 3.90 | 4.14 | 3.76 | 4.09 | 4.09 | 4.87% | 1,375,096 |
| Sep 11, 2025 | 4.05 | 4.14 | 3.85 | 3.90 | 3.90 | -6.70% | 1,612,149 |
| Sep 10, 2025 | 4.25 | 4.27 | 3.20 | 4.18 | 4.18 | -9.13% | 6,310,949 |
| Sep 9, 2025 | 4.45 | 4.64 | 4.29 | 4.60 | 4.60 | 7.73% | 1,077,720 |
| Sep 8, 2025 | 4.43 | 4.48 | 4.21 | 4.27 | 4.27 | -2.51% | 525,906 |
| Sep 5, 2025 | 4.45 | 4.60 | 4.32 | 4.38 | 4.38 | 0.69% | 1,199,808 |
| Sep 4, 2025 | 4.53 | 4.53 | 4.17 | 4.35 | 4.35 | -6.45% | 1,309,326 |
| Sep 3, 2025 | 4.54 | 4.69 | 4.50 | 4.65 | 4.65 | 6.41% | 1,388,315 |
| Sep 2, 2025 | 4.16 | 4.47 | 4.15 | 4.37 | 4.37 | 5.05% | 1,033,654 |
| Aug 29, 2025 | 4.31 | 4.42 | 3.95 | 4.16 | 4.16 | -2.12% | 1,402,652 |
| Aug 28, 2025 | 4.46 | 4.84 | 4.22 | 4.25 | 4.25 | -5.56% | 1,627,091 |
| Aug 27, 2025 | 4.97 | 4.97 | 4.36 | 4.50 | 4.50 | -13.13% | 2,376,439 |
| Aug 26, 2025 | 4.95 | 5.25 | 4.86 | 5.18 | 5.18 | 7.47% | 854,084 |
| Aug 25, 2025 | 5.20 | 5.41 | 4.75 | 4.82 | 4.82 | -5.30% | 2,097,847 |
| Aug 22, 2025 | 4.75 | 5.64 | 4.74 | 5.09 | 5.09 | 8.07% | 3,480,945 |
| Aug 21, 2025 | 4.38 | 4.90 | 4.34 | 4.71 | 4.71 | 4.20% | 1,219,388 |
| Aug 20, 2025 | 4.15 | 4.69 | 4.13 | 4.52 | 4.52 | 7.36% | 1,499,006 |
| Aug 19, 2025 | 5.08 | 5.14 | 4.21 | 4.21 | 4.21 | -17.29% | 2,771,243 |