Skip to main content
I-Mab (IMAB)
NASDAQ: IMAB · Real-Time Price · USD
1.070
-0.020 (-1.83%)
Jan 22, 2025, 4:00 PM EST - Market closed

I-Mab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20251.091.121.061.071.07-1.83%246,429
Jan 21, 20251.101.121.081.091.091.87%149,271
Jan 17, 20251.001.141.001.071.07-2.73%366,756
Jan 16, 20251.081.141.071.101.100.92%384,855
Jan 15, 20251.051.101.021.091.094.81%146,756
Jan 14, 20251.091.091.001.041.04-2.80%271,710
Jan 13, 20251.121.121.051.071.071.90%247,040
Jan 10, 20251.101.121.021.051.05-4.55%463,049
Jan 8, 20251.051.200.991.101.1011.97%1,412,562
Jan 7, 20251.081.080.950.980.98-9.04%452,381
Jan 6, 20250.991.400.991.081.0814.91%3,141,990
Jan 3, 20250.910.940.880.940.943.74%199,936
Jan 2, 20250.850.930.850.910.916.59%222,977
Dec 31, 20240.850.910.840.850.85-3.41%394,759
Dec 30, 20240.880.910.850.880.88-399,256
Dec 27, 20240.900.930.850.880.88-2.22%366,287
Dec 26, 20240.910.940.900.900.90-473,552
Dec 24, 20240.950.960.900.900.90-7.49%359,418
Dec 23, 20240.941.000.940.970.975.41%227,562
Dec 20, 20240.920.950.910.920.92-3.17%3,639,934
Dec 19, 20240.920.980.920.950.953.64%189,417
Dec 18, 20240.950.950.900.920.92-2.71%282,321
Dec 17, 20240.951.000.930.950.95-1.47%188,030
Dec 16, 20241.001.010.910.960.96-4.06%304,677
Dec 13, 20241.001.020.921.001.00-487,440
Dec 12, 20241.051.071.001.001.00-5.66%197,362
Dec 11, 20241.071.081.021.061.06-253,676
Dec 10, 20241.051.081.031.061.060.95%314,237
Dec 9, 20241.081.111.011.051.052.94%306,951
Dec 6, 20241.051.080.981.021.02-2.86%182,965
Dec 5, 20241.091.131.031.051.05-3.67%508,789
Dec 4, 20241.011.131.001.091.096.86%580,702
Dec 3, 20241.011.031.011.021.024.62%281,983
Dec 2, 20240.961.010.960.980.984.61%350,582
Nov 29, 20240.970.970.930.930.93-1.99%103,944
Nov 27, 20240.960.970.930.950.950.41%196,866
Nov 26, 20240.950.970.920.950.950.74%120,741
Nov 25, 20240.930.990.930.940.940.03%287,381
Nov 22, 20240.920.980.910.940.94-2.01%276,932
Nov 21, 20240.981.000.910.960.96-2.14%340,099
Nov 20, 20240.980.990.910.980.982.83%159,878
Nov 19, 20241.001.010.900.950.95-5.64%398,135
Nov 18, 20241.051.081.001.011.01-2.88%325,626
Nov 15, 20241.091.091.021.041.04-2.80%262,157
Nov 14, 20241.051.131.041.071.072.88%340,211
Nov 13, 20241.051.101.021.041.04-1.89%462,019
Nov 12, 20241.091.101.041.061.06-3.64%296,233
Nov 11, 20241.091.121.081.101.10-234,776
Nov 8, 20241.091.101.071.101.101.85%197,284
Nov 7, 20241.101.131.061.081.08-0.92%387,877
Nov 6, 20241.101.121.041.091.09-3.54%586,782
Nov 5, 20241.071.141.071.131.133.67%227,088
Nov 4, 20241.131.131.061.091.091.87%360,022
Nov 1, 20241.091.131.051.071.07-256,457
Oct 31, 20241.111.151.051.071.07-3.60%438,650
Oct 30, 20241.161.221.091.111.11-5.93%579,488
Oct 29, 20241.221.221.111.181.18-0.84%826,495
Oct 28, 20241.211.221.141.191.190.85%650,744
Oct 25, 20241.261.261.151.181.18-4.07%587,348
Oct 24, 20241.301.361.181.231.23-7.52%451,620
Oct 23, 20241.401.411.271.331.33-5.67%310,206
Oct 22, 20241.361.431.351.411.412.17%446,111
Oct 21, 20241.521.521.381.381.38-6.76%319,517
Oct 18, 20241.611.641.441.481.48-7.50%465,397
Oct 17, 20241.361.621.351.601.6018.52%1,770,974
Oct 16, 20241.351.351.251.351.350.75%329,431
Oct 15, 20241.351.361.281.341.34-2.90%359,653
Oct 14, 20241.271.411.261.381.388.66%459,242
Oct 11, 20241.371.371.231.271.27-3.05%216,230
Oct 10, 20241.321.321.291.311.31-160,748
Oct 9, 20241.401.401.251.311.31-3.68%205,197
Oct 8, 20241.441.441.301.361.36-8.11%431,159
Oct 7, 20241.391.581.391.481.486.47%684,099
Oct 4, 20241.361.411.341.391.396.92%231,455
Oct 3, 20241.401.401.301.301.30-10.96%339,118
Oct 2, 20241.271.501.231.461.4619.67%1,907,048
Oct 1, 20241.231.241.181.221.22-1.61%150,911
Sep 30, 20241.171.241.131.241.247.83%492,485
Sep 27, 20241.151.161.081.151.153.60%418,135
Sep 26, 20241.101.141.071.111.113.74%456,003
Sep 25, 20241.191.321.021.071.07-3.60%1,749,564
Sep 24, 20241.081.121.061.111.115.71%588,699
Sep 23, 20241.071.111.051.051.05-2.78%216,572
Sep 20, 20241.101.141.081.081.08-2.70%283,369
Sep 19, 20241.081.141.081.111.111.83%174,492
Sep 18, 20241.091.101.061.091.09-101,294
Sep 17, 20241.101.111.061.091.092.83%122,601
Sep 16, 20241.081.081.041.061.06-69,361
Sep 13, 20241.041.071.041.061.061.92%114,588
Sep 12, 20241.081.081.031.041.04-2.80%156,178
Sep 11, 20241.081.101.051.071.07-1.83%58,990
Sep 10, 20241.101.101.051.091.090.93%85,089
Sep 9, 20241.041.101.041.081.084.85%82,460
Sep 6, 20241.051.081.021.031.03-1.90%140,068
Sep 5, 20241.061.091.041.051.05-116,750
Sep 4, 20241.081.131.021.051.05-128,779
Sep 3, 20241.191.261.051.051.05-7.08%281,301
Aug 30, 20241.181.221.121.131.130.89%206,092
Aug 29, 20241.181.181.121.121.12-4.27%98,724
Aug 28, 20241.271.311.161.171.17-7.14%258,844